ADT Inc. (ADT)

USD 8.15

(1.75%)

Historical Prices

Date Open High Low Close Volume
08 May, 2025 8.32 8.42 8.23 8.3 25.86 Million
07 May, 2025 8.25 8.44 8.22 8.28 27.65 Million
06 May, 2025 8.05 8.26 8.05 8.21 24.76 Million
05 May, 2025 8.08 8.21 8.07 8.13 21.96 Million
02 May, 2025 8.08 8.15 8.04 8.15 14.45 Million
01 May, 2025 8.02 8.08 7.95 8.01 20.38 Million
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