ADT Inc (ADT)
USD 8.14
(-0.12%)
USD 8.14
(-0.12%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Mar, 2025 | 7.56 | 7.68 | 7.55 | 7.59 | 15.46 Million |
| 03 Mar, 2025 | 7.74 | 7.8 | 7.5 | 7.69 | 66.57 Million |
| 28 Feb, 2025 | 8.16 | 8.39 | 8.04 | 8.19 | 29.95 Million |
| 27 Feb, 2025 | 7.93 | 8.33 | 7.67 | 8.12 | 28.32 Million |
| 26 Feb, 2025 | 7.61 | 7.64 | 7.49 | 7.53 | 13.41 Million |
| 25 Feb, 2025 | 7.3 | 7.61 | 7.3 | 7.58 | 12.78 Million |
| 24 Feb, 2025 | 7.37 | 7.41 | 7.28 | 7.38 | 8.52 Million |
| 21 Feb, 2025 | 7.51 | 7.53 | 7.3 | 7.35 | 7.18 Million |
| 20 Feb, 2025 | 7.42 | 7.5 | 7.37 | 7.47 | 5.77 Million |
| 19 Feb, 2025 | 7.38 | 7.5 | 7.36 | 7.44 | 5.54 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT