ADT Inc (ADT)

USD 8.71

(0.35%)

Historical Prices

Date Open High Low Close Volume
23 May, 2022 7.0 7.05 6.78 7.0 1.56 Million
20 May, 2022 7.09 7.11 6.7 6.97 1.61 Million
19 May, 2022 6.83 7.08 6.82 7.0 1.78 Million
18 May, 2022 7.09 7.17 6.83 6.89 1.56 Million
17 May, 2022 7.03 7.21 6.99 7.2 1.41 Million
16 May, 2022 6.91 6.98 6.81 6.86 1.92 Million
13 May, 2022 6.76 7.13 6.76 6.99 2.04 Million
12 May, 2022 6.49 6.74 6.43 6.68 2.12 Million
11 May, 2022 6.74 6.85 6.5 6.54 1.71 Million
10 May, 2022 6.67 6.82 6.48 6.74 2.14 Million