ADT Inc (ADT)
USD 8.14
(-0.12%)
USD 8.14
(-0.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Apr, 2025 | 7.89 | 8.02 | 7.81 | 8.02 | 21.98 Million |
| 29 Apr, 2025 | 7.93 | 8.07 | 7.93 | 7.98 | 21.28 Million |
| 28 Apr, 2025 | 7.9 | 7.99 | 7.84 | 7.95 | 18.51 Million |
| 25 Apr, 2025 | 7.81 | 7.96 | 7.73 | 7.85 | 21.21 Million |
| 24 Apr, 2025 | 7.78 | 7.95 | 7.56 | 7.75 | 22.04 Million |
| 23 Apr, 2025 | 7.95 | 8.11 | 7.86 | 7.91 | 20.32 Million |
| 22 Apr, 2025 | 7.76 | 7.89 | 7.74 | 7.85 | 9.66 Million |
| 21 Apr, 2025 | 7.78 | 7.85 | 7.57 | 7.68 | 17.09 Million |
| 17 Apr, 2025 | 7.9 | 7.94 | 7.75 | 7.87 | 15.63 Million |
| 16 Apr, 2025 | 7.97 | 8.03 | 7.79 | 7.88 | 16.49 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT