Home

ADT Inc. Common Stock (ADT)

8.4700
+0.2000 (2.42%)
NYSE · Last Trade: Jul 3rd, 10:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ADT Inc. Common Stock (ADT)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20258.348.528.338.4715,208,6248.47
7/02/20258.528.538.258.2715,771,8178.27
7/01/20258.448.558.438.5218,383,7728.52
6/30/20258.428.488.408.4713,816,4098.47
6/27/20258.458.528.398.4317,282,7078.43
6/26/20258.408.428.368.4012,638,6468.40
6/25/20258.368.418.338.3611,725,1128.36
6/24/20258.338.418.278.3915,052,3058.39
6/23/20258.168.298.168.2916,435,8828.29
6/20/20258.148.208.108.1521,767,2778.15
6/18/20258.208.258.118.1417,179,5088.14
6/17/20258.238.238.028.1422,167,8468.14
6/16/20258.218.438.188.2724,365,2058.27
6/13/20258.198.208.098.1110,060,0338.11
6/12/20258.148.288.108.2310,151,1518.23
6/11/20258.328.428.208.2223,205,0328.16
6/10/20258.288.388.278.3423,381,7008.28
6/09/20258.388.438.138.2420,137,1158.18
6/06/20258.318.468.258.4322,555,5148.37
6/05/20258.598.598.248.2520,902,2838.19
6/04/20258.608.728.568.6034,006,0668.54
6/03/20258.538.608.348.5933,614,1928.53
6/02/20258.278.578.278.5523,526,5458.49
5/30/20258.228.348.218.3214,647,6058.26
5/29/20258.298.308.208.279,883,3188.21
5/28/20258.258.318.218.2115,354,5048.16
5/27/20258.288.338.168.2915,718,1988.23
5/23/20258.088.248.048.2220,751,0948.16
5/22/20258.418.448.148.1515,251,8468.10
5/21/20258.408.568.408.4621,663,9258.40
5/20/20258.518.658.478.5130,961,9238.45
5/19/20258.528.598.488.5412,099,2388.48
5/16/20258.468.608.458.5916,531,3198.53
5/15/20258.358.548.358.4718,870,7148.41
5/14/20258.508.538.358.3822,324,0958.32
5/13/20258.608.718.528.5528,819,4998.49
5/12/20258.538.598.358.4119,713,0928.35
5/09/20258.318.358.238.3319,442,8488.27
5/08/20258.328.428.238.3025,862,9508.24
5/07/20258.258.448.228.2827,650,3498.22
5/06/20258.058.268.058.2124,760,5988.16
5/05/20258.088.218.078.1321,964,7768.08
5/02/20258.088.158.048.1514,456,4148.10
5/01/20258.028.087.958.0120,384,6887.96
4/30/20257.898.027.808.0221,982,3047.97
4/29/20257.938.077.937.9821,286,4707.93
4/28/20257.907.997.847.9518,515,1257.90
4/25/20257.807.967.737.8521,216,0387.80
4/24/20257.787.957.557.7522,042,6827.70
4/23/20257.958.117.867.9120,327,6287.86
4/22/20257.767.887.747.859,668,3297.80
4/21/20257.787.847.577.6817,098,7787.63
4/17/20257.907.937.757.8715,637,2757.82
4/16/20257.978.037.797.8816,499,2907.83
4/15/20258.118.208.008.0213,269,7757.97
4/14/20257.988.127.918.0611,595,3868.01
4/11/20257.677.887.607.8212,721,1267.77
4/10/20257.857.907.577.6912,383,6187.64
4/09/20257.428.047.387.9622,297,4647.91
4/08/20258.028.057.447.5417,920,1577.49
4/07/20257.658.017.417.7720,146,9237.72
4/04/20258.078.137.807.9826,386,9787.93