ADT Inc (ADT)
USD 8.55
(0.83%)
USD 8.55
(0.83%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 27 Mar, 2025 | 8.17 | 8.26 | 8.15 | 8.23 | 9.67 Million |
| 26 Mar, 2025 | 8.25 | 8.27 | 8.15 | 8.17 | 11.98 Million |
| 25 Mar, 2025 | 8.16 | 8.25 | 8.12 | 8.21 | 21.34 Million |
| 24 Mar, 2025 | 7.84 | 8.13 | 7.84 | 8.08 | 12.55 Million |
| 21 Mar, 2025 | 7.74 | 7.89 | 7.68 | 7.78 | 61.62 Million |
| 20 Mar, 2025 | 7.84 | 7.96 | 7.74 | 7.76 | 15.44 Million |
| 19 Mar, 2025 | 7.6 | 7.97 | 7.58 | 7.92 | 19.57 Million |
AEE
AEG
AEM
ADCT
ADM
ADNT