ADT Inc (ADT)

USD 8.42

(-0.41%)

Historical Prices

Date Open High Low Close Volume
15 May, 2023 6.04 6.11 5.96 6.06 2.82 Million
12 May, 2023 6.08 6.11 5.9 6.0 2.1 Million
11 May, 2023 6.06 6.13 6.0 6.03 2.75 Million
10 May, 2023 6.09 6.21 6.03 6.11 3.31 Million
09 May, 2023 6.02 6.2 6.0 6.05 4.46 Million
08 May, 2023 5.79 5.99 5.75 5.94 6.26 Million
05 May, 2023 5.44 5.82 5.44 5.76 8.22 Million
04 May, 2023 5.25 5.26 4.89 5.13 10.25 Million
03 May, 2023 5.66 5.66 5.25 5.28 8.24 Million
02 May, 2023 6.57 6.64 5.52 5.71 7.49 Million