ADT Inc. (ADT)

USD 8.15

(1.75%)

Historical Prices

Date Open High Low Close Volume
03 Jul, 2025 8.52 8.52 8.34 8.43 1.03 Million
02 Jul, 2025 8.51 8.53 8.35 8.38 1.62 Million
01 Jul, 2025 8.44 8.52 8.43 8.5 458.13 Thousand
30 Jun, 2025 8.42 8.48 8.4 8.43 1.11 Million
27 Jun, 2025 8.45 8.52 8.39 8.43 17.28 Million
26 Jun, 2025 8.4 8.42 8.36 8.4 12.63 Million
25 Jun, 2025 8.36 8.41 8.33 8.36 11.72 Million
24 Jun, 2025 8.33 8.41 8.27 8.39 15.05 Million
23 Jun, 2025 8.16 8.29 8.16 8.29 16.43 Million
20 Jun, 2025 8.14 8.2 8.1 8.15 21.76 Million