ADT Inc (ADT)

USD 8.65

(0.12%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2025 8.64 8.68 8.59 8.65 5.69 Million
15 Aug, 2025 8.69 8.73 8.58 8.68 9.31 Million
14 Aug, 2025 8.7 8.76 8.6 8.67 7.51 Million
13 Aug, 2025 8.5 8.81 8.49 8.78 18.28 Million
12 Aug, 2025 8.37 8.52 8.34 8.51 10.18 Million
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