ADT Inc. (ADT)

USD 8.15

(1.75%)

Historical Prices

Date Open High Low Close Volume
10 Apr, 2025 7.85 7.9 7.57 7.69 12.38 Million
09 Apr, 2025 7.42 8.04 7.38 7.96 22.29 Million
08 Apr, 2025 8.02 8.05 7.44 7.54 17.92 Million
07 Apr, 2025 7.65 8.06 7.41 7.77 20.14 Million
04 Apr, 2025 8.07 8.13 7.8 7.98 26.38 Million
03 Apr, 2025 8.1 8.19 8.0 8.08 20.2 Million
02 Apr, 2025 8.09 8.39 8.08 8.38 15.75 Million
01 Apr, 2025 8.16 8.21 8.02 8.16 16.01 Million
31 Mar, 2025 8.01 8.25 7.97 8.14 15.28 Million
28 Mar, 2025 8.19 8.21 8.0 8.1 15.52 Million