ADT Inc (ADT)

USD 8.68

(-0.8%)

Historical Prices

Date Open High Low Close Volume
21 Jun, 2022 6.41 6.55 6.33 6.35 1.78 Million
17 Jun, 2022 6.17 6.44 6.15 6.3 10.48 Million
16 Jun, 2022 6.31 6.34 6.05 6.15 3.32 Million
15 Jun, 2022 6.5 6.56 6.31 6.47 3.89 Million
14 Jun, 2022 6.62 6.65 6.39 6.4 2.72 Million
13 Jun, 2022 6.67 6.75 6.5 6.6 2.39 Million
10 Jun, 2022 7.07 7.07 6.78 6.87 2.51 Million
09 Jun, 2022 7.32 7.38 7.22 7.23 1.29 Million
08 Jun, 2022 7.65 7.66 7.36 7.37 1.51 Million
07 Jun, 2022 7.5 7.69 7.5 7.69 1.48 Million