ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2025 8.45 8.52 8.39 8.43 17.28 Million
26 Jun, 2025 8.4 8.42 8.36 8.4 12.63 Million
25 Jun, 2025 8.36 8.41 8.33 8.36 11.72 Million
24 Jun, 2025 8.33 8.41 8.27 8.39 15.05 Million
23 Jun, 2025 8.16 8.29 8.16 8.29 16.43 Million
20 Jun, 2025 8.14 8.2 8.1 8.15 21.76 Million
18 Jun, 2025 8.2 8.25 8.11 8.14 17.17 Million
17 Jun, 2025 8.23 8.24 8.02 8.14 22.16 Million
16 Jun, 2025 8.21 8.43 8.18 8.27 24.36 Million
13 Jun, 2025 8.19 8.2 8.09 8.11 10.06 Million