ADT Inc (ADT)

USD 8.45

(-0.71%)

Historical Prices

Date Open High Low Close Volume
23 Dec, 2024 6.81 6.85 6.71 6.8 4.01 Million
20 Dec, 2024 6.8 6.93 6.76 6.83 14.14 Million
19 Dec, 2024 6.87 6.92 6.76 6.79 6.99 Million
18 Dec, 2024 7.15 7.16 6.81 6.83 6.08 Million
17 Dec, 2024 7.11 7.2 7.05 7.09 6.34 Million
16 Dec, 2024 7.17 7.21 7.12 7.16 6.62 Million
13 Dec, 2024 7.22 7.23 7.17 7.2 3.2 Million
12 Dec, 2024 7.38 7.42 7.23 7.26 4.11 Million
11 Dec, 2024 7.37 7.48 7.31 7.4 9.04 Million
10 Dec, 2024 7.38 7.42 7.27 7.33 3.66 Million