ADT Inc (ADT)

USD 8.68

(-1.03%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2022 7.66 7.77 7.46 7.5 4.01 Million
26 Sep, 2022 7.66 7.79 7.49 7.54 3.07 Million
23 Sep, 2022 7.85 7.88 7.64 7.7 2.64 Million
22 Sep, 2022 8.11 8.16 7.88 7.98 3.83 Million
21 Sep, 2022 8.09 8.26 8.04 8.05 2.07 Million
20 Sep, 2022 8.14 8.28 8.01 8.03 2.3 Million
19 Sep, 2022 8.14 8.29 8.1 8.19 1.83 Million
16 Sep, 2022 8.14 8.18 8.02 8.17 4.62 Million
15 Sep, 2022 8.24 8.38 8.14 8.21 2.5 Million
14 Sep, 2022 8.36 8.41 8.21 8.26 2.83 Million