ADT Inc. (ADT)

USD 8.15

(1.75%)

Historical Prices

Date Open High Low Close Volume
20 May, 2025 8.51 8.65 8.47 8.51 30.38 Million
19 May, 2025 8.52 8.59 8.49 8.54 12.1 Million
16 May, 2025 8.46 8.6 8.45 8.59 16.53 Million
15 May, 2025 8.35 8.54 8.35 8.47 18.87 Million
14 May, 2025 8.5 8.53 8.35 8.38 22.32 Million
13 May, 2025 8.6 8.71 8.52 8.55 28.81 Million
12 May, 2025 8.53 8.59 8.35 8.41 19.71 Million
09 May, 2025 8.31 8.35 8.23 8.33 19.44 Million
08 May, 2025 8.32 8.42 8.23 8.3 25.86 Million
07 May, 2025 8.25 8.44 8.22 8.28 27.65 Million