ADT Inc (ADT)

USD 8.81

(1.5%)

Historical Prices

Date Open High Low Close Volume
02 Feb, 2023 8.88 8.92 8.78 8.86 2.38 Million
01 Feb, 2023 8.75 8.83 8.58 8.79 1.93 Million
31 Jan, 2023 8.61 8.8 8.59 8.79 2.47 Million
30 Jan, 2023 8.51 8.67 8.49 8.61 1.59 Million
27 Jan, 2023 8.54 8.68 8.5 8.6 1.68 Million
26 Jan, 2023 8.51 8.69 8.48 8.58 2.15 Million
25 Jan, 2023 8.58 8.61 8.42 8.52 2.86 Million
24 Jan, 2023 8.65 8.86 8.52 8.68 2.53 Million
23 Jan, 2023 8.75 8.86 8.62 8.65 2.42 Million
20 Jan, 2023 8.72 8.82 8.57 8.78 3.59 Million