ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 8.6 8.64 8.57 8.6 7.01 Million
08 Sep, 2025 8.74 8.75 8.62 8.62 7.56 Million
05 Sep, 2025 8.82 8.89 8.68 8.7 19.52 Million
04 Sep, 2025 8.73 8.85 8.69 8.82 13.2 Million
03 Sep, 2025 8.57 8.69 8.56 8.67 10.77 Million
02 Sep, 2025 8.66 8.7 8.57 8.59 9.62 Million
29 Aug, 2025 8.68 8.77 8.67 8.71 7.02 Million
28 Aug, 2025 8.75 8.75 8.6 8.68 7.97 Million
27 Aug, 2025 8.67 8.79 8.66 8.76 9.27 Million
26 Aug, 2025 8.77 8.8 8.67 8.68 10.8 Million