ADT Inc (ADT)

USD 8.7

(-1.36%)

Historical Prices

Date Open High Low Close Volume
28 Mar, 2025 8.19 8.21 8.0 8.1 15.52 Million
27 Mar, 2025 8.17 8.26 8.15 8.23 9.67 Million
26 Mar, 2025 8.25 8.27 8.15 8.17 11.98 Million
25 Mar, 2025 8.16 8.25 8.12 8.21 21.34 Million
24 Mar, 2025 7.84 8.13 7.84 8.08 12.55 Million
21 Mar, 2025 7.74 7.89 7.68 7.78 61.62 Million
20 Mar, 2025 7.84 7.96 7.74 7.76 15.44 Million
19 Mar, 2025 7.6 7.97 7.58 7.92 19.57 Million
18 Mar, 2025 7.54 7.6 7.48 7.58 13.85 Million
17 Mar, 2025 7.49 7.62 7.47 7.55 13.58 Million