ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 8.15 8.27 8.12 8.14 4.81 Million
02 Dec, 2025 8.16 8.2 8.11 8.12 8.23 Million
01 Dec, 2025 8.16 8.26 8.09 8.1 9.51 Million
28 Nov, 2025 8.18 8.27 8.15 8.25 3.96 Million
26 Nov, 2025 8.07 8.2 8.05 8.16 7.09 Million
25 Nov, 2025 7.89 8.07 7.89 8.07 5.87 Million
24 Nov, 2025 7.91 7.93 7.85 7.89 8.49 Million
21 Nov, 2025 7.82 7.97 7.79 7.9 6.2 Million
20 Nov, 2025 7.9 7.95 7.79 7.8 6.13 Million
19 Nov, 2025 8.0 8.05 7.85 7.86 5.71 Million