ADT Inc ADT

Open calendar →

ADT Inc. Common Stock · Company · NYSE · Industrials / Security & Protection Services

Paper trade (simulated — no real money)

Fill: USD 6.9000 · FX 1 USD = 1.277900 SGD · about SGD 8.8175 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 8.76 → 6.90 · -21.2%
8.8407.4606.080 1 2,3 4 5,6 7,8 9 10,11 12 13 14,15 16 17 18,19 20 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
6.9600 6.9600 6.8800 6.9000 4,612,737
6.7600 6.9950 6.7600 6.9900 6,315,200
6.7900 6.8500 6.7500 6.8000 6,214,800
6.8000 6.8200 6.7300 6.7900 7,112,900
6.8400 6.8500 6.6500 6.7000 5,400,600
Weekend
Weekend
6.9000 6.9750 6.8300 6.8700 5,674,300
6.6700 6.9000 6.6350 6.8600 5,943,500
6.5600 6.6150 6.5200 6.6000 7,509,500
6.5300 6.6300 6.4600 6.6100 7,252,400
6.4600 6.5500 6.4100 6.4500 8,243,400
Weekend
Weekend
6.4500 6.4800 6.3700 6.4300 5,811,800
6.3000 6.5100 6.2800 6.5000 9,187,800
6.3200 6.3850 6.2700 6.3000 8,640,200
6.2400 6.3950 6.2000 6.3600 7,169,600
6.2700 6.3250 6.1900 6.2100 6,388,600
Weekend
Weekend
6.2800 6.3500 6.2100 6.2500 5,226,600
6.1100 6.2400 6.0300 6.2300 8,876,000
6.1300 6.2000 6.0750 6.0800 7,121,800
6.2050 6.2230 6.0700 6.1400 8,921,800
6.3200 6.3700 6.1500 6.1900 8,386,700
Weekend
Weekend
6.3600 6.4200 6.3100 6.4000 6,770,200
6.3600 6.4150 6.3000 6.3600 8,353,700
6.5300 6.5400 6.3150 6.3400 7,980,200
6.6800 6.7250 6.5300 6.5400 11,106,600
6.9000 6.9400 6.5750 6.6200 14,436,300
Weekend
Weekend
6.9700 6.9800 6.8700 6.9000 18,475,400
7.0600 7.0600 6.9800 6.9900 7,000,600
7.0900 7.1300 6.9700 7.0300 6,559,900
7.0300 7.1700 7.0100 7.1000 5,988,200
7.1100 7.2250 7.0800 7.0800 6,177,100
Weekend
Weekend
7.0800 7.1000 6.9700 7.0500 6,845,900
7.0200 7.0600 6.9700 7.0100 6,000,600
7.2200 7.2500 7.0400 7.0500 6,402,100
7.3900 7.4300 7.2200 7.2200 7,664,000
No trading
Weekend
Weekend
7.4900 7.5100 7.4200 7.4600 5,909,800
7.5800 7.6150 7.5000 7.5100 7,510,600
7.4100 7.5400 7.3450 7.4900 6,168,300
7.3500 7.4500 7.2500 7.3700 5,825,400
20 · 8-K After-hours · 16:24 ET 8-K ↗
7.5400 7.5400 7.3800 7.3900 8,089,100
Weekend
Weekend
7.5100 7.5600 7.4800 7.5400 4,667,900
7.4000 7.5900 7.4000 7.4600 8,154,800
7.4000 7.4600 7.3700 7.4400 5,967,300
7.3900 7.4950 7.3300 7.4300 5,977,500
7.3900 7.4650 7.3550 7.4200 5,634,900
Weekend
Weekend
7.4300 7.4800 7.3650 7.3800 3,789,200
7.3500 7.4050 7.3200 7.3700 4,819,600
7.3100 7.4750 7.2500 7.3900 7,392,200
7.2500 7.2800 7.2100 7.2200 7,487,300
7.4200 7.4600 7.1800 7.1800 7,809,400
Weekend
Weekend
7.5000 7.5300 7.4200 7.4900 4,041,600
7.4000 7.5000 7.2600 7.4700 7,756,200
7.4400 7.4900 7.2800 7.3100 9,360,700
7.5100 7.5700 7.4500 7.4500 6,326,800
7.5700 7.6000 7.4800 7.5100 6,966,400
Weekend
Weekend
7.6600 7.7350 7.5950 7.6400 6,193,600
7.7100 7.8000 7.6250 7.6500 6,661,400
7.8900 7.9050 7.6050 7.7000 11,596,900
7.7700 7.8700 7.6900 7.8400 13,943,600
7.7000 7.9650 7.6940 7.8800 8,821,200
Weekend
Weekend
7.4400 7.6900 7.4200 7.6400 9,168,700
19 · 10-Q After-hours · 16:03 ET 10-Q ↗
7.3000 7.6750 7.2500 7.5100 10,900,000
18 · 8-K Pre-market · 06:57 ET 8-K ↗
7.2800 7.4500 7.2800 7.4100 9,529,500
7.2200 7.3450 7.2000 7.3400 9,930,200
7.1100 7.2100 7.1000 7.1500 7,433,200
Weekend
Weekend
6.9000 7.0600 6.8700 7.0400 5,592,600
6.8100 6.8600 6.7600 6.8200 5,964,700
6.9250 6.9900 6.8400 6.9000 5,141,800
6.9800 7.0000 6.8900 6.8900 5,375,200
6.9600 7.0050 6.9100 7.0000 6,513,700
Weekend
Weekend
7.0600 7.2350 6.9300 7.0000 7,749,600
6.8700 7.0800 6.7900 7.0600 10,791,100
6.7700 6.9250 6.7400 6.7700 9,671,500
6.6500 6.7600 6.6500 6.7300 4,925,300
6.7700 6.8450 6.7300 6.7800 5,960,800
Weekend
Weekend
6.6900 6.7600 6.6650 6.7100 6,133,100
6.6700 6.6800 6.5800 6.6500 6,979,800
6.8300 6.8950 6.6900 6.7300 7,944,800
6.8300 6.9400 6.7600 6.9100 11,224,000
6.8000 6.8500 6.6800 6.7500 10,497,000
Weekend
Weekend
No trading
17 · 424B7 After-hours · 16:31 ET 424B7 ↗
6.8300 6.8700 6.7250 6.8300 7,061,800
6.4740 6.8500 6.4740 6.7200 11,411,100
6.4600 6.5500 6.4000 6.5000 7,805,100
6.5000 6.5050 6.3850 6.5000 9,931,800
Weekend
Weekend
6.2800 6.4450 6.2800 6.3900 12,233,900
6.5700 6.5850 6.2400 6.3000 7,765,600
6.5900 6.6250 6.5350 6.5500 8,403,400
6.5000 6.6100 6.5000 6.5600 8,311,000
6.5500 6.6300 6.5310 6.5900 9,907,400
Weekend
Weekend
No trading
6.4600 6.6300 6.4500 6.5800 17,846,400
6.6900 6.7300 6.4500 6.4800 8,214,700
6.7200 6.8000 6.7000 6.7200 7,278,000
6.8600 6.9000 6.6500 6.7000 9,453,200
Weekend
Weekend
6.7700 6.8250 6.7250 6.8000 7,420,400
6.6500 6.7700 6.6200 6.7200 8,146,900
6.7200 6.8200 6.6600 6.7000 8,670,000
6.7200 6.7900 6.6550 6.7600 9,396,800
6.7700 6.8100 6.6500 6.6700 10,474,700
Weekend
Weekend
6.7700 6.8250 6.7100 6.7900 8,668,000
6.7400 6.8150 6.6700 6.7400 9,020,700
6.8200 6.8200 6.6400 6.6600 9,011,600
6.7500 6.8000 6.7200 6.7900 12,506,300
6.7600 6.7650 6.6000 6.7400 11,911,800
Weekend
Weekend
6.8000 6.8200 6.7100 6.7100 8,619,600
16 · 8-K After-hours · 16:42 ET 8-K ↗
6.8400 6.9100 6.8000 6.8100 8,110,300
6.9800 7.0300 6.8300 6.8300 9,925,100
6.9500 7.0050 6.8900 6.9300 9,012,800
No trading
Weekend
Weekend
7.0000 7.0850 6.9600 6.9700 5,882,600
6.9000 7.0400 6.8400 7.0000 9,109,400
6.8900 7.0000 6.8050 6.9800 10,888,500
6.9400 6.9800 6.8600 6.8700 13,882,700
6.8500 6.9800 6.8150 6.9800 10,553,800
Weekend
Weekend
6.9300 6.9650 6.8200 6.8300 11,342,900
6.9200 6.9600 6.8250 6.9100 8,186,800
6.8900 6.9850 6.7400 6.8400 13,237,300
6.8200 6.8400 6.7000 6.8200 12,550,400
6.8500 6.8900 6.7550 6.7900 14,177,500
Weekend
Weekend
15 · DEFA14A After-hours · 16:40 ET DEFA14A ↗ 14 · 8-K After-hours · 16:39 ET 8-K ↗
6.9400 6.9400 6.8300 6.8700 17,693,000
6.9600 7.0450 6.8500 6.9000 20,141,800
7.1200 7.1500 6.9600 6.9800 40,014,900
7.1500 7.1800 6.9850 7.0100 18,537,100
13 · 424B7 Pre-market · 07:19 ET 424B7 ↗
7.1940 7.2500 6.9800 7.0600 54,489,000
12 · 424B7 Pre-market · 06:40 ET 424B7 ↗
Weekend
Weekend
7.6000 7.6400 7.5050 7.5500 8,607,400
11 · 10-Q After-hours · 16:03 ET 10-Q ↗
7.6000 7.7400 7.4050 7.5300 13,549,500
10 · 8-K Pre-market · 06:59 ET 8-K ↗
7.1700 7.2050 7.1200 7.1700 8,318,500
7.2400 7.2800 7.1400 7.1900 7,520,700
7.2200 7.3100 7.1850 7.2200 5,769,800
Weekend
Weekend
9 · 8-K After-hours · 16:46 ET 8-K ↗
7.2200 7.2950 7.1700 7.2600 5,086,800
7.2500 7.3200 7.1600 7.2400 5,120,500
7.2300 7.3400 7.2100 7.2900 5,736,400
7.2800 7.3250 7.1420 7.1800 7,551,800
7.2000 7.3600 7.1950 7.2800 7,452,300
Weekend
Weekend
7.1900 7.3400 7.1600 7.2700 6,314,000
7.0100 7.1200 6.9900 7.0900 6,714,000
6.9800 7.0700 6.9550 6.9800 5,634,500
8 · DEFA14A After-hours · 16:24 ET DEFA14A ↗ 7 · DEF 14A After-hours · 16:23 ET DEF 14A ↗
6.8900 7.0050 6.8850 6.9800 7,748,300
6.7000 6.8800 6.6720 6.8700 8,968,900
Weekend
Weekend
6.8300 6.8700 6.7100 6.7300 7,732,600
6.7800 6.8800 6.7200 6.8300 8,384,900
6.7500 6.9050 6.7500 6.8400 8,929,300
6.6200 6.6500 6.5100 6.6000 8,487,000
6.5900 6.7000 6.5900 6.6600 8,026,500
Weekend
Weekend
No trading
6.4600 6.6300 6.4300 6.6200 9,720,700
6.5900 6.6700 6.5200 6.5500 10,702,400
6.5700 6.6850 6.4600 6.5700 9,738,200
6.5100 6.6000 6.4300 6.4700 9,744,700
Weekend
Weekend
6.5600 6.6000 6.4300 6.4600 7,600,400
6.5300 6.6800 6.5300 6.6200 7,985,100
6.6600 6.7050 6.4800 6.6100 9,158,400
6.5000 6.5800 6.5000 6.5400 8,136,100
6.6800 6.6850 6.5550 6.5700 8,863,200
Weekend
Weekend
6.5900 6.6200 6.4750 6.5100 16,436,000
6.4500 6.6500 6.4500 6.5900 9,209,700
6.6300 6.6800 6.5200 6.5400 12,341,800
6.5600 6.7750 6.5600 6.7000 9,941,300
6.4900 6.6250 6.4550 6.5500 9,082,900
Weekend
Weekend
6.4500 6.5100 6.3800 6.4100 9,898,300
6.4200 6.5550 6.3500 6.3800 13,790,300
6.6300 6.6850 6.4350 6.5600 12,020,800
6.5500 6.7400 6.5400 6.6500 15,621,300
6.3900 6.5350 6.2500 6.5300 12,698,300
Weekend
Weekend
6.6400 6.6600 6.4100 6.5500 12,944,300
6.7800 6.8250 6.6950 6.7400 13,511,500
6.9100 7.0200 6.8300 6.8400 10,368,400
7.0200 7.0200 6.6700 6.8500 12,577,200
6 · 10-K After market open · 15:40 ET 10-K ↗
6.9400 7.3900 6.6500 7.1200 20,693,900
5 · 8-K Pre-market · 07:01 ET 8-K ↗
Weekend
Weekend
8.0200 8.0800 7.9700 8.0200 8,170,400
7.9600 8.1400 7.9600 8.1100 7,286,600
7.9000 7.9500 7.8250 7.9500 5,954,600
4 · 8-K After-hours · 16:31 ET 8-K ↗
7.8000 7.9650 7.7800 7.8800 8,154,200
7.8800 7.9100 7.7000 7.7500 5,728,800
Weekend
Weekend
7.8600 7.9600 7.8100 7.9100 8,102,200
7.8200 7.8900 7.7800 7.8900 6,177,200
7.7400 7.8700 7.7300 7.8600 7,129,400
7.7700 7.8000 7.5400 7.7500 10,599,500
No trading
Weekend
Weekend
7.6800 7.8100 7.5850 7.7400 11,675,900
7.8000 7.9150 7.4910 7.6400 14,781,400
8.2700 8.2700 7.7900 7.8100 10,310,200
8.1000 8.2500 8.1000 8.2200 14,327,100
8.0100 8.1250 7.9500 8.1100 17,054,400
Weekend
Weekend
7.8800 8.1500 7.8800 8.0700 101,942,400
7.9400 8.0400 7.7300 7.8500 31,360,000
7.7900 7.8470 7.6950 7.7500 9,196,900
7.9400 7.9550 7.7450 7.7700 13,087,000
7.9900 8.3000 7.8900 8.0000 18,658,700
Weekend
Weekend
8.0100 8.0900 7.9600 8.0000 7,379,600
8.0100 8.0900 7.9200 8.0800 8,169,900
7.9800 8.0500 7.9400 7.9500 5,759,200
8.1000 8.1650 7.9600 7.9700 6,675,500
8.0500 8.1050 8.0150 8.0700 4,601,100
Weekend
Weekend
8.2000 8.2100 7.9900 8.0300 6,014,600
8.1300 8.2400 8.1000 8.2200 6,454,600
8.0200 8.1250 8.0000 8.0800 4,888,900
8.1900 8.2030 7.9600 7.9800 5,750,500
No trading
Weekend
Weekend
8.2600 8.2800 8.1850 8.2500 5,089,100
8.2500 8.3200 8.2150 8.2800 6,286,200
8.1500 8.2700 8.1500 8.2500 4,946,300
8.2000 8.2200 8.1050 8.1400 4,147,000
8.2100 8.2650 8.1650 8.2000 3,882,200
Weekend
Weekend
8.2300 8.3550 8.1700 8.2500 5,130,100
8.1200 8.3350 8.1200 8.2500 6,702,200
8.1900 8.2160 8.1000 8.2000 5,037,700
8.1200 8.2300 8.0800 8.2000 4,044,000
7.9700 8.1900 7.9700 8.1400 4,960,800
Weekend
Weekend
8.0600 8.0760 7.9750 8.0100 4,773,100
No trading
8.0300 8.0800 8.0100 8.0700 3,600,700
8.0500 8.0850 8.0300 8.0500 2,774,900
8.1400 8.1500 8.0500 8.0800 3,198,300
Weekend
Weekend
8.0900 8.1550 8.0600 8.1400 2,351,300
No trading
8.0600 8.0900 8.0200 8.0800 2,070,100
8.1500 8.1600 8.0500 8.0600 3,401,300
8.1200 8.1950 8.1100 8.1300 3,404,200
Weekend
Weekend
8.1200 8.1400 8.0500 8.1300 9,981,700
8.1800 8.2350 8.1100 8.1400 5,544,900
8.0500 8.2300 7.9700 8.1500 7,100,700
8.2500 8.2800 8.1300 8.1400 5,344,600
8.2100 8.2300 8.0950 8.1900 7,531,700
Weekend
Weekend
8.1600 8.1750 8.0600 8.1600 6,585,500
8.0600 8.1600 8.0550 8.1300 4,815,800
8.0000 8.1500 7.9800 8.1000 9,908,700
8.0400 8.1000 7.9650 8.0000 5,156,600
8.1500 8.1500 8.0100 8.0300 5,494,000
Weekend
Weekend
8.1200 8.1800 8.0900 8.1800 6,429,400
8.1700 8.2050 8.1000 8.1100 4,297,400
8.1500 8.2650 8.1150 8.1400 4,818,100
8.1600 8.2000 8.1100 8.1200 8,235,000
8.1600 8.2600 8.0850 8.1000 9,512,500
Weekend
Weekend
8.1800 8.2700 8.1500 8.2500 3,965,900
No trading
8.0700 8.2000 8.0500 8.1600 7,093,900
7.8900 8.0700 7.8900 8.0700 5,872,700
7.9100 7.9300 7.8520 7.8900 8,492,900
Weekend
Weekend
7.8200 7.9700 7.7940 7.9000 6,209,300
7.9000 7.9500 7.7900 7.8000 6,136,300
8.0000 8.0500 7.8500 7.8600 5,713,600
8.0000 8.0550 7.9480 7.9700 5,207,700
8.2500 8.2600 8.0200 8.0300 6,319,100
Weekend
Weekend
8.3700 8.4000 8.2450 8.2600 6,733,000
8.3100 8.4950 8.3050 8.3800 9,891,600
8.1200 8.3200 8.1200 8.3100 10,579,700
8.1800 8.2100 8.0950 8.1200 6,784,500
8.2800 8.3450 8.1150 8.1300 9,319,600
Weekend
Weekend
8.1400 8.2750 8.1100 8.2700 8,975,800
8.1200 8.2000 8.0560 8.1600 9,551,500
8.0800 8.1870 7.9900 8.1200 12,931,700
3 · 10-Q After-hours · 16:02 ET 10-Q ↗
8.4800 8.5500 7.7600 8.0800 16,340,400
2 · 8-K Pre-market · 07:00 ET 8-K ↗
8.8800 8.8860 8.6850 8.7900 10,062,500
Weekend
Weekend
8.7500 8.8600 8.7000 8.8400 5,699,100
8.5900 8.7600 8.5700 8.7400 6,813,200
8.6400 8.6500 8.5400 8.5900 5,925,000
1 · 8-K After-hours · 16:59 ET 8-K ↗
8.7500 8.7600 8.6600 8.7100 4,803,600
8.7900 8.8450 8.7300 8.7400 5,669,800
Weekend
Weekend
8.7700 8.7900 8.7440 8.7600 4,275,600

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

20 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
19 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:57 ET Summarise
17 424B7 424B7 (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
16 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:42 ET Summarise
15 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:39 ET Summarise
13 424B7 424B7 (opens SEC filing in a new tab) Pre-market · 07:19 ET Summarise
12 424B7 424B7 (opens SEC filing in a new tab) Pre-market · 06:40 ET Summarise
11 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:03 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:59 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:46 ET Summarise
8 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
7 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:23 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After market open · 15:40 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:01 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:02 ET Summarise
2 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:00 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:59 ET Summarise