ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 8.76 8.81 8.58 8.58 7.21 Million
22 Sep, 2025 8.59 8.78 8.57 8.74 11.47 Million
19 Sep, 2025 8.69 8.72 8.55 8.57 22.31 Million
18 Sep, 2025 8.62 8.67 8.56 8.65 11.56 Million
17 Sep, 2025 8.71 8.81 8.6 8.61 8.97 Million
16 Sep, 2025 8.77 8.86 8.65 8.68 7.45 Million
15 Sep, 2025 8.88 8.94 8.75 8.77 9.33 Million
12 Sep, 2025 8.81 8.87 8.78 8.83 6.67 Million
11 Sep, 2025 8.56 8.86 8.55 8.85 12.41 Million
10 Sep, 2025 8.54 8.63 8.52 8.6 9.02 Million