ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2025 8.2 8.25 8.11 8.14 17.17 Million
17 Jun, 2025 8.23 8.24 8.02 8.14 22.16 Million
16 Jun, 2025 8.21 8.43 8.18 8.27 24.36 Million
13 Jun, 2025 8.19 8.2 8.09 8.11 10.06 Million
12 Jun, 2025 8.14 8.28 8.1 8.23 10.15 Million
11 Jun, 2025 8.32 8.42 8.2 8.22 23.2 Million
10 Jun, 2025 8.28 8.38 8.27 8.34 23.38 Million
09 Jun, 2025 8.38 8.43 8.13 8.24 20.13 Million
06 Jun, 2025 8.31 8.46 8.25 8.43 22.55 Million
05 Jun, 2025 8.59 8.59 8.25 8.25 20.89 Million