ADT Inc (ADT)

USD 8.52

(-0.35%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2025 8.55 8.6 8.49 8.52 9.26 Million
10 Jul, 2025 8.47 8.57 8.44 8.55 13.08 Million
09 Jul, 2025 8.45 8.51 8.39 8.5 10.22 Million
08 Jul, 2025 8.45 8.46 8.35 8.4 13.25 Million
07 Jul, 2025 8.44 8.53 8.41 8.44 12.41 Million
03 Jul, 2025 8.34 8.52 8.33 8.47 15.2 Million
02 Jul, 2025 8.52 8.53 8.25 8.27 15.77 Million
01 Jul, 2025 8.44 8.55 8.43 8.52 18.38 Million
30 Jun, 2025 8.42 8.48 8.4 8.47 13.81 Million
27 Jun, 2025 8.45 8.52 8.39 8.43 17.28 Million