ADT Inc. (ADT)

USD 8.15

(1.75%)

Historical Prices

Date Open High Low Close Volume
17 Nov, 2023 6.11 6.18 6.07 6.15 2.5 Million
16 Nov, 2023 6.14 6.19 5.94 5.94 1.81 Million
15 Nov, 2023 6.13 6.27 6.08 6.2 2.46 Million
14 Nov, 2023 6.01 6.25 6.0 6.14 2.45 Million
13 Nov, 2023 5.84 5.84 5.66 5.75 2.35 Million
10 Nov, 2023 5.86 5.89 5.72 5.88 2.06 Million
09 Nov, 2023 5.91 5.96 5.82 5.85 2.21 Million
08 Nov, 2023 6.17 6.17 5.82 5.89 4.36 Million
07 Nov, 2023 6.13 6.21 6.07 6.09 1.83 Million
06 Nov, 2023 6.18 6.26 6.14 6.23 2.56 Million