ADT Inc (ADT)

USD 8.59

(-0.81%)

Historical Prices

Date Open High Low Close Volume
10 May, 2022 6.67 6.82 6.48 6.74 2.14 Million
09 May, 2022 6.9 6.93 6.52 6.6 2.64 Million
06 May, 2022 7.0 7.1 6.76 7.0 2.31 Million
05 May, 2022 7.1 7.36 6.96 7.04 1.72 Million
04 May, 2022 7.02 7.26 6.88 7.25 1.78 Million
03 May, 2022 6.88 7.05 6.86 7.0 1.55 Million
02 May, 2022 6.84 6.89 6.68 6.86 1.61 Million
29 Apr, 2022 7.0 7.07 6.82 6.85 1.38 Million
28 Apr, 2022 6.9 7.08 6.79 7.01 1.32 Million
27 Apr, 2022 6.77 6.95 6.74 6.87 1.75 Million