ADT Inc. (ADT)

USD 8.15

(1.75%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2025 8.6 8.72 8.57 8.6 34 Million
03 Jun, 2025 8.53 8.6 8.34 8.59 33.61 Million
02 Jun, 2025 8.27 8.57 8.27 8.55 23.52 Million
30 May, 2025 8.22 8.34 8.21 8.32 14.57 Million
29 May, 2025 8.29 8.3 8.2 8.27 9.88 Million
28 May, 2025 8.25 8.31 8.21 8.21 15.35 Million
27 May, 2025 8.28 8.33 8.16 8.29 15.71 Million
23 May, 2025 8.08 8.24 8.04 8.22 20.75 Million
22 May, 2025 8.41 8.44 8.14 8.15 15.25 Million
21 May, 2025 8.4 8.56 8.4 8.46 21.66 Million