ADT Inc (ADT)

USD 8.14

(-0.12%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 8.43 8.48 8.34 8.37 7.76 Million
08 Aug, 2025 8.46 8.48 8.39 8.42 9.32 Million
07 Aug, 2025 8.63 8.65 8.4 8.45 8.17 Million
06 Aug, 2025 8.41 8.58 8.39 8.58 11.81 Million
05 Aug, 2025 8.47 8.49 8.33 8.4 12.58 Million
04 Aug, 2025 8.35 8.45 8.34 8.45 14.91 Million
01 Aug, 2025 8.34 8.38 8.15 8.3 17.64 Million
31 Jul, 2025 8.35 8.43 8.34 8.35 12.37 Million
30 Jul, 2025 8.33 8.39 8.33 8.36 13.87 Million
29 Jul, 2025 8.38 8.5 8.33 8.34 22.94 Million