ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
06 Nov, 2023 6.18 6.26 6.14 6.23 2.56 Million
03 Nov, 2023 6.43 6.57 6.06 6.13 3.49 Million
02 Nov, 2023 5.71 6.63 5.67 6.5 6.03 Million
01 Nov, 2023 5.69 5.72 5.53 5.58 2.67 Million
31 Oct, 2023 5.69 5.73 5.6 5.66 2.05 Million
30 Oct, 2023 5.74 5.83 5.62 5.69 1.98 Million
27 Oct, 2023 5.84 5.89 5.67 5.69 2.07 Million
26 Oct, 2023 5.95 6.03 5.8 5.84 2.31 Million
25 Oct, 2023 6.1 6.14 5.84 5.9 2.14 Million
24 Oct, 2023 6.13 6.21 6.11 6.19 1.29 Million