ADT Inc (ADT)

USD 8.68

(-0.8%)

Historical Prices

Date Open High Low Close Volume
17 Aug, 2022 8.07 8.16 7.95 8.02 1.78 Million
16 Aug, 2022 8.21 8.3 8.13 8.21 1.12 Million
15 Aug, 2022 8.16 8.3 8.13 8.26 1.22 Million
12 Aug, 2022 8.08 8.27 8.03 8.25 1.72 Million
11 Aug, 2022 8.02 8.08 7.94 8.03 1.34 Million
10 Aug, 2022 7.98 8.06 7.8 7.94 2.33 Million
09 Aug, 2022 8.01 8.01 7.78 7.85 2.6 Million
08 Aug, 2022 8.01 8.35 8.0 8.0 3.31 Million
05 Aug, 2022 7.64 8.06 7.56 8.02 4.16 Million
04 Aug, 2022 7.33 7.76 7.27 7.7 3.34 Million