ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 8.57 8.72 8.57 8.7 5.86 Million
20 Oct, 2025 8.64 8.67 8.56 8.57 5.43 Million
17 Oct, 2025 8.51 8.63 8.48 8.62 6.87 Million
16 Oct, 2025 8.59 8.61 8.48 8.53 5.96 Million
15 Oct, 2025 8.57 8.69 8.55 8.6 6.6 Million
14 Oct, 2025 8.45 8.57 8.45 8.55 7.45 Million
13 Oct, 2025 8.5 8.53 8.43 8.51 6.7 Million
10 Oct, 2025 8.61 8.7 8.37 8.37 7.76 Million
09 Oct, 2025 8.62 8.67 8.59 8.63 6.13 Million
08 Oct, 2025 8.67 8.72 8.6 8.65 7.48 Million