ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
18 Jul, 2025 8.51 8.51 8.42 8.45 7.54 Million
17 Jul, 2025 8.41 8.52 8.4 8.5 6.61 Million
16 Jul, 2025 8.38 8.43 8.35 8.4 7.73 Million
15 Jul, 2025 8.53 8.55 8.37 8.37 6.78 Million
14 Jul, 2025 8.48 8.55 8.42 8.55 9.59 Million
11 Jul, 2025 8.55 8.6 8.49 8.52 9.26 Million
10 Jul, 2025 8.47 8.57 8.44 8.55 13.08 Million
09 Jul, 2025 8.45 8.51 8.39 8.5 10.22 Million
08 Jul, 2025 8.45 8.46 8.35 8.4 13.25 Million
07 Jul, 2025 8.44 8.53 8.41 8.44 12.41 Million