Stock listing
Tradegate:541 ADT Inc. Aktie
German listing (Tradegate) of ADT Inc. · home listing NYSE:ADT
Follow ADT Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:ADT
$9.86 USD -0.01 (-0.1%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:ADT
- Day range
- $9.85 – $9.88 USDOct 30, 2026
- Volume
- 53.90M sharesOct 30, 2026
- Market cap
- $6.66B USDAt the close on Oct 30, 2026 · price × 675.8M shares outstanding
- 52-week range
- $6.03 – $10.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $84.60M USDMedian day 7.06M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ADT · Home | $9.86 USD | -0.01 (-0.1%) | 53,895,400 | $9.87 | $9.88 | $9.845 | $9.87 | Close on Oct 30, 2026 |
| Frankfurt:541 | €6.15 EUR | 0.00 (0.0%) | — | €6.15 | €6.15 | €6.10 | €6.15 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:ADT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.86 | -0.01 | -0.1% | $9.87 | $9.88 | $9.845 | 53,895,400 | |
| $9.87 | +2.46 | +33.2% | $9.88 | $9.995 | $9.39 | 163,862,300 | |
| $7.41 | +0.54 | +7.9% | $7.15 | $7.60 | $7.01 | 22,601,000 | |
| $6.87 | -0.01 | -0.1% | $6.90 | $6.915 | $6.81 | 4,997,500 | |
| $6.88 | -0.02 | -0.3% | $6.93 | $6.97 | $6.85 | 4,603,100 | |
| $6.90 | -0.09 | -1.3% | $6.96 | $6.96 | $6.875 | 4,612,700 | |
| $6.99 | +0.19 | +2.8% | $6.76 | $6.995 | $6.76 | 6,315,200 | |
| $6.80 | +0.01 | +0.1% | $6.79 | $6.85 | $6.75 | 6,214,800 | |
| $6.79 | +0.09 | +1.3% | $6.80 | $6.82 | $6.73 | 7,112,900 | |
| $6.70 | -0.17 | -2.5% | $6.84 | $6.85 | $6.65 | 5,400,600 | |
| $6.87 | +0.01 | +0.1% | $6.90 | $6.975 | $6.83 | 5,674,300 | |
| $6.86 | +0.26 | +3.9% | $6.67 | $6.90 | $6.635 | 5,943,500 | |
| $6.60 | -0.01 | -0.2% | $6.56 | $6.615 | $6.52 | 7,509,500 | |
| $6.61 | +0.16 | +2.5% | $6.53 | $6.63 | $6.46 | 7,252,400 | |
| $6.45 | +0.02 | +0.3% | $6.46 | $6.55 | $6.41 | 8,243,400 | |
| $6.43 | -0.07 | -1.1% | $6.45 | $6.48 | $6.37 | 5,811,800 | |
| $6.50 | +0.20 | +3.2% | $6.30 | $6.51 | $6.28 | 9,187,800 | |
| $6.30 | -0.06 | -0.9% | $6.32 | $6.385 | $6.27 | 8,640,200 | |
| $6.36 | +0.15 | +2.4% | $6.24 | $6.395 | $6.20 | 7,169,600 | |
| $6.21 | -0.04 | -0.6% | $6.27 | $6.325 | $6.19 | 6,388,600 | |
| $6.25 | +0.02 | +0.3% | $6.28 | $6.35 | $6.21 | 5,226,600 | |
| $6.23 | +0.15 | +2.5% | $6.11 | $6.24 | $6.03 | 8,876,000 | |
| $6.08 | -0.06 | -1.0% | $6.13 | $6.20 | $6.075 | 7,121,800 | |
| $6.14 | -0.05 | -0.8% | $6.205 | $6.223 | $6.07 | 8,921,800 | |
| $6.19 | -0.21 | -3.3% | $6.32 | $6.37 | $6.15 | 8,386,700 | |
| $6.40 | +0.04 | +0.6% | $6.36 | $6.42 | $6.31 | 6,770,200 | |
| $6.36 | +0.02 | +0.3% | $6.36 | $6.415 | $6.30 | 8,353,700 | |
| $6.34 | -0.20 | -3.1% | $6.53 | $6.54 | $6.315 | 7,980,200 | |
| $6.54 | -0.08 | -1.2% | $6.68 | $6.725 | $6.53 | 11,106,600 | |
| $6.62 | -0.28 | -4.1% | $6.90 | $6.94 | $6.575 | 14,436,300 | |
| $6.90 | -0.09 | -1.3% | $6.97 | $6.98 | $6.87 | 18,475,400 | |
| $6.99 | -0.04 | -0.6% | $7.06 | $7.06 | $6.98 | 7,000,600 | |
| $7.03 | -0.07 | -1.0% | $7.09 | $7.13 | $6.97 | 6,559,900 | |
| $7.10 | +0.02 | +0.3% | $7.03 | $7.17 | $7.01 | 5,988,200 | |
| $7.08 | +0.03 | +0.4% | $7.11 | $7.225 | $7.08 | 6,177,100 | |
| $7.05 | +0.04 | +0.6% | $7.08 | $7.10 | $6.97 | 6,845,900 | |
| $7.01 | -0.04 | -0.6% | $7.02 | $7.06 | $6.97 | 6,000,600 | |
| $7.05 | -0.17 | -2.4% | $7.22 | $7.25 | $7.04 | 6,402,100 | |
| $7.22 | -0.24 | -3.2% | $7.39 | $7.43 | $7.22 | 7,664,000 | |
| $7.46 | -0.05 | -0.7% | $7.49 | $7.51 | $7.42 | 5,909,800 | |
| $7.51 | +0.02 | +0.3% | $7.58 | $7.615 | $7.50 | 7,510,600 | |
| $7.49 | +0.12 | +1.6% | $7.41 | $7.54 | $7.345 | 6,168,300 | |
| $7.37 | -0.02 | -0.3% | $7.35 | $7.45 | $7.25 | 5,825,400 | |
| $7.39 | -0.15 | -2.0% | $7.54 | $7.54 | $7.38 | 8,089,100 | |
| $7.54 | +0.08 | +1.1% | $7.51 | $7.56 | $7.48 | 4,667,900 | |
| $7.46 | +0.02 | +0.3% | $7.40 | $7.59 | $7.40 | 8,154,800 | |
| $7.44 | +0.01 | +0.1% | $7.40 | $7.46 | $7.37 | 5,967,300 | |
| $7.43 | +0.01 | +0.1% | $7.39 | $7.495 | $7.33 | 5,977,500 | |
| $7.42 | +0.04 | +0.5% | $7.39 | $7.465 | $7.355 | 5,634,900 | |
| $7.38 | +0.01 | +0.1% | $7.43 | $7.48 | $7.365 | 3,789,200 | |
| $7.37 | -0.02 | -0.3% | $7.35 | $7.405 | $7.32 | 4,819,600 | |
| $7.39 | +0.17 | +2.4% | $7.31 | $7.475 | $7.25 | 7,392,200 | |
| $7.22 | +0.04 | +0.6% | $7.25 | $7.28 | $7.21 | 7,487,300 | |
| $7.18 | -0.31 | -4.1% | $7.42 | $7.46 | $7.18 | 7,809,400 | |
| $7.49 | +0.02 | +0.3% | $7.50 | $7.53 | $7.42 | 4,041,600 | |
| $7.47 | +0.16 | +2.2% | $7.40 | $7.50 | $7.26 | 7,756,200 | |
| $7.31 | -0.14 | -1.9% | $7.44 | $7.49 | $7.28 | 9,360,700 | |
| $7.45 | -0.06 | -0.8% | $7.51 | $7.57 | $7.45 | 6,326,800 | |
| $7.51 | -0.13 | -1.7% | $7.57 | $7.60 | $7.48 | 6,966,400 | |
| $7.64 | -0.01 | -0.1% | $7.66 | $7.735 | $7.595 | 6,193,600 | |
| $7.65 | -0.05 | -0.6% | $7.71 | $7.80 | $7.625 | 6,661,400 | |
| $7.70 | -0.14 | -1.8% | $7.89 | $7.905 | $7.605 | 11,596,900 | |
| $7.84 | -0.04 | -0.5% | $7.77 | $7.87 | $7.69 | 13,943,600 | |
| $7.88 | +0.24 | +3.1% | $7.70 | $7.965 | $7.694 | 8,821,200 | |
| $7.64 | +0.13 | +1.7% | $7.44 | $7.69 | $7.42 | 9,168,700 | |
| $7.51 | +0.10 | +1.3% | $7.30 | $7.675 | $7.25 | 10,900,000 |
- Ticker
- Tradegate:541
- Asset type
- Stock
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 29, 2026
ADT to be Acquired by Thrive Holdings in $15.3 Billion Transaction
Latest earnings call · Jul 30, 2026
ADT (NYSE:ADT) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 30, 2026
Q2 2026 Earnings Presentation
Earnings · 26 slides
Calls
Upcoming
ADT (NYSE:ADT) Q3 2026 Earnings Call
Tue, Nov 03, 2026 · 10:00 AM ET
Register
Replays
ADT (NYSE:ADT) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 10:00 AM ET
Watch TranscriptADT (NYSE:ADT) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 10:00 AM ET
Watch TranscriptADT (NYSE:ADT) Q4 2025 Earnings Call
Mon, Mar 02, 2026 · 10:00 AM ET
Watch Transcript
Latest news
ADT to be Acquired by Thrive Holdings in $15.3 Billion Transaction
Oct 29, 2026
Closed $9.87 (+33.2%) on Oct 29, 2026
On National First Responders Day, ADT Honors Those Who Answer the Call and Unveils Renovated North Texas Monitoring Center
Oct 28, 2026
Closed $7.41 (+7.9%) on Oct 28, 2026
ADT Secures AI Innovation with Oracle
Oct 27, 2026
Closed $6.87 (-0.1%) on Oct 27, 2026
ADT to Release Third Quarter 2026 Results on Tuesday, November 3rd
Oct 20, 2026
Closed $6.79 (+1.3%) on Oct 20, 2026
ADT Brings ADT Blu to Walmart.com, Expanding Availability Through One of the Nation’s Largest Online Retailers
Sep 14, 2026
Closed $7.08 (+0.4%) on Sep 14, 2026
ADT Helps Bring Communities Together for National Night Out 2026
Aug 3, 2026
Closed $7.88 (+3.1%) on Aug 3, 2026
ADT Reports Second Quarter 2026 Results
Jul 30, 2026
Closed $7.51 (+1.3%) on Jul 30, 2026
ADT to Release Second Quarter 2026 Results on Thursday, July 30th
Jul 16, 2026
Closed $7.06 (+4.3%) on Jul 16, 2026
ADT Joins Board of Directors of the Connectivity Standards Alliance, Reinforcing Its Role in Shaping the Future of the Connected Home
Jun 17, 2026
Closed $6.58 (+1.5%) on Jun 18, 2026
150 Years of ADT. AI Picks a Doorbell. Ring and SimpliSafe out-cite the Largest U.S. Alarm Company Across the Five Major AI Engines.
Jun 16, 2026
Closed $6.72 (+0.3%) on Jun 16, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 26 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 24 slides · Apr 30, 2026
Q4 2025 Earnings Presentation
Earnings · 53 slides · Mar 2, 2026
Q3 2025 Earnings Presentation
Earnings · 38 slides · Nov 4, 2025
ADT Inc. on 6ix
- News releases
- 23 in the last 12 months · 36 in all · newest Oct 29, 2026 · oldest 2025
- Calls
- 24 calls with a replay · 24 with a transcript · latest Jul 30, 2026
- Decks
- 52 decks · latest Jul 30, 2026
Where ADT Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ADT · Home listing | NYSE | United States | USD |
| BOATS:ADT | BOATS | United States | USD |
| LS Exchange:A2JBN6 | LS Exchange | Germany | EUR |
| gettex:541 | gettex | Germany | EUR |
| Lang & Schwarz:A2JBN6 | Lang & Schwarz | Germany | EUR |
| Frankfurt:541 | Frankfurt | Germany | EUR |
| Tradegate:541 · This page | Tradegate | Germany | EUR |
| Munich:541 | Munich | Germany | EUR |
| Dusseldorf:541 | Dusseldorf | Germany | EUR |
| Stuttgart:541 | Stuttgart | Germany | EUR |
| Xetra:541 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about ADT Inc.