ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2024 7.31 7.43 7.15 7.33 5.18 Million
01 Mar, 2024 7.25 7.4 7.13 7.3 7.58 Million
29 Feb, 2024 7.3 7.6 7.14 7.26 9.74 Million
28 Feb, 2024 6.82 7.22 6.67 7.19 13.39 Million
27 Feb, 2024 6.66 6.67 6.5 6.53 3.61 Million
26 Feb, 2024 6.71 6.8 6.61 6.63 2.83 Million
23 Feb, 2024 6.63 6.77 6.6 6.74 2.13 Million
22 Feb, 2024 6.67 6.76 6.6 6.62 2.97 Million
21 Feb, 2024 6.71 6.74 6.66 6.7 1.96 Million
20 Feb, 2024 6.81 6.88 6.72 6.74 2.08 Million