ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 8.0 8.06 7.95 7.97 5.2 Million
17 Nov, 2025 8.25 8.26 8.02 8.03 6.31 Million
14 Nov, 2025 8.37 8.4 8.25 8.26 6.73 Million
13 Nov, 2025 8.31 8.5 8.31 8.38 9.89 Million
12 Nov, 2025 8.12 8.32 8.12 8.31 10.57 Million
11 Nov, 2025 8.18 8.21 8.1 8.12 6.78 Million
10 Nov, 2025 8.28 8.35 8.12 8.13 9.31 Million
07 Nov, 2025 8.14 8.28 8.11 8.27 8.97 Million
06 Nov, 2025 8.12 8.2 8.06 8.16 9.55 Million
05 Nov, 2025 8.08 8.19 7.99 8.12 12.93 Million