ADT Inc. (ADT)
USD 8.15
(1.75%)
USD 8.15
(1.75%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Mar, 2025 | 8.25 | 8.27 | 8.15 | 8.17 | 11.98 Million |
| 25 Mar, 2025 | 8.16 | 8.25 | 8.12 | 8.21 | 21.34 Million |
| 24 Mar, 2025 | 7.84 | 8.13 | 7.84 | 8.08 | 12.55 Million |
| 21 Mar, 2025 | 7.74 | 7.89 | 7.68 | 7.78 | 61.62 Million |
| 20 Mar, 2025 | 7.84 | 7.96 | 7.74 | 7.76 | 15.44 Million |
| 19 Mar, 2025 | 7.6 | 7.97 | 7.58 | 7.92 | 19.57 Million |
| 18 Mar, 2025 | 7.54 | 7.6 | 7.48 | 7.58 | 13.85 Million |
| 17 Mar, 2025 | 7.49 | 7.62 | 7.47 | 7.55 | 13.58 Million |
| 14 Mar, 2025 | 7.38 | 7.5 | 7.38 | 7.48 | 12.98 Million |
| 13 Mar, 2025 | 7.5 | 7.53 | 7.31 | 7.32 | 13.47 Million |
ADP
MYGN
5602
1876
VTIAF
0DH7