ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 8.48 8.55 7.76 8.08 16.34 Million
03 Nov, 2025 8.88 8.89 8.69 8.79 10.06 Million
31 Oct, 2025 8.75 8.86 8.7 8.84 5.69 Million
30 Oct, 2025 8.59 8.76 8.57 8.74 6.81 Million
29 Oct, 2025 8.64 8.65 8.54 8.59 5.92 Million
28 Oct, 2025 8.75 8.76 8.66 8.71 4.8 Million
27 Oct, 2025 8.79 8.85 8.73 8.74 5.66 Million
24 Oct, 2025 8.77 8.79 8.74 8.76 4.27 Million
23 Oct, 2025 8.75 8.81 8.67 8.71 5.22 Million
22 Oct, 2025 8.7 8.77 8.65 8.75 6.86 Million