ADT Inc (ADT)

USD 8.68

(-0.8%)

Historical Prices

Date Open High Low Close Volume
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
25 Aug, 2025 8.82 8.84 8.75 8.76 6.44 Million
22 Aug, 2025 8.68 8.86 8.65 8.81 7.93 Million
21 Aug, 2025 8.67 8.76 8.6 8.64 8.88 Million
20 Aug, 2025 8.86 8.86 8.69 8.72 11.75 Million
19 Aug, 2025 8.68 8.85 8.66 8.83 9.44 Million
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