ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 8.7 8.75 8.53 8.58 8.41 Million
06 Oct, 2025 8.82 8.84 8.68 8.71 6.29 Million
03 Oct, 2025 8.76 8.85 8.75 8.8 5.8 Million
02 Oct, 2025 8.67 8.76 8.62 8.75 8.31 Million
01 Oct, 2025 8.69 8.86 8.64 8.68 8.9 Million
30 Sep, 2025 8.78 8.78 8.66 8.71 7.28 Million
29 Sep, 2025 8.82 8.86 8.76 8.79 5.49 Million
26 Sep, 2025 8.65 8.81 8.62 8.81 9.36 Million
25 Sep, 2025 8.55 8.63 8.49 8.6 8.52 Million
24 Sep, 2025 8.61 8.64 8.55 8.59 7.82 Million