ADT Inc. (ADT)

USD 8.15

(1.75%)

Historical Prices

Date Open High Low Close Volume
27 Dec, 2024 6.95 7.03 6.89 6.97 5.77 Million
26 Dec, 2024 6.87 7.02 6.87 6.98 4.63 Million
24 Dec, 2024 6.79 6.9 6.76 6.87 4.65 Million
23 Dec, 2024 6.81 6.85 6.71 6.8 4.01 Million
20 Dec, 2024 6.8 6.93 6.76 6.83 14.14 Million
19 Dec, 2024 6.87 6.92 6.76 6.79 7 Million
18 Dec, 2024 7.15 7.16 6.81 6.83 6.08 Million
17 Dec, 2024 7.11 7.2 7.05 7.09 6.34 Million
16 Dec, 2024 7.17 7.21 7.12 7.16 6.62 Million
13 Dec, 2024 7.22 7.23 7.17 7.2 3.2 Million