ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2025 8.34 8.38 8.15 8.3 17.64 Million
31 Jul, 2025 8.35 8.43 8.34 8.35 12.37 Million
30 Jul, 2025 8.33 8.39 8.33 8.36 13.87 Million
29 Jul, 2025 8.38 8.5 8.33 8.34 22.94 Million
28 Jul, 2025 8.47 8.47 8.34 8.36 17.44 Million
25 Jul, 2025 8.48 8.69 8.35 8.44 38.55 Million
24 Jul, 2025 8.37 8.8 8.29 8.67 25.71 Million
23 Jul, 2025 8.43 8.48 8.29 8.43 12.84 Million
22 Jul, 2025 8.47 8.49 8.39 8.44 7.79 Million
21 Jul, 2025 8.49 8.54 8.37 8.43 5.51 Million