ADT Inc. (ADT)

USD 7.68

(-2.41%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2025 8.07 8.13 7.8 7.98 26.38 Million
03 Apr, 2025 8.1 8.19 8.0 8.08 20.2 Million
02 Apr, 2025 8.09 8.39 8.08 8.38 15.75 Million
01 Apr, 2025 8.16 8.21 8.02 8.16 16.01 Million
31 Mar, 2025 8.01 8.25 7.97 8.14 15.28 Million
28 Mar, 2025 8.19 8.21 8.0 8.1 15.52 Million
27 Mar, 2025 8.17 8.26 8.15 8.23 9.67 Million
26 Mar, 2025 8.25 8.27 8.15 8.17 11.98 Million
25 Mar, 2025 8.16 8.25 8.12 8.21 21.34 Million
24 Mar, 2025 7.84 8.13 7.84 8.08 12.55 Million