ADT Inc (ADT) Historical Stock Data
6.68 ↑0.03 (0.45%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADT is down -0.13% a day on average. There have been 13 days where ADT Inc closed green and 17 days where ADT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.75 | 6.68 | ↓$0.07 (-1.04%) | 6.57 | 6.83 | 4.72M |
| 2024-05-02 | 6.60 | 6.65 | ↑$0.05 (0.76%) | 6.53 | 6.69 | 4.17M |
| 2024-05-01 | 6.51 | 6.50 | ↓$0.01 (-0.15%) | 6.42 | 6.62 | 6.33M |
| 2024-04-30 | 6.51 | 6.50 | ↓$0.01 (-0.15%) | 6.46 | 6.57 | 5.82M |
| 2024-04-29 | 6.46 | 6.55 | ↑$0.09 (1.39%) | 6.44 | 6.60 | 5M |
| 2024-04-26 | 6.35 | 6.43 | ↑$0.08 (1.26%) | 6.35 | 6.48 | 4.34M |
| 2024-04-25 | 6.44 | 6.33 | ↓$0.11 (-1.71%) | 6.25 | 6.66 | 7.02M |
| 2024-04-24 | 6.36 | 6.38 | ↑$0.02 (0.31%) | 6.33 | 6.45 | 6.17M |
| 2024-04-23 | 6.30 | 6.36 | ↑$0.06 (0.95%) | 6.23 | 6.38 | 2.54M |
| 2024-04-22 | 6.25 | 6.28 | ↑$0.03 (0.48%) | 6.16 | 6.30 | 3.15M |
| 2024-04-19 | 6.17 | 6.19 | ↑$0.02 (0.32%) | 6.16 | 6.24 | 3.62M |
| 2024-04-18 | 6.19 | 6.18 | ↓$0.01 (-0.16%) | 6.12 | 6.22 | 2.51M |
| 2024-04-17 | 6.19 | 6.18 | ↓$0.01 (-0.16%) | 6.17 | 6.28 | 3.35M |
| 2024-04-16 | 6.20 | 6.16 | ↓$0.04 (-0.65%) | 6.10 | 6.25 | 3.14M |
| 2024-04-15 | 6.36 | 6.23 | ↓$0.13 (-2.04%) | 6.20 | 6.46 | 2.67M |
| 2024-04-12 | 6.47 | 6.36 | ↓$0.11 (-1.70%) | 6.34 | 6.50 | 4.13M |
| 2024-04-11 | 6.47 | 6.46 | ↓$0.01 (-0.15%) | 6.35 | 6.52 | 2.75M |
| 2024-04-10 | 6.55 | 6.47 | ↓$0.08 (-1.22%) | 6.39 | 6.56 | 2.76M |
| 2024-04-09 | 6.53 | 6.65 | ↑$0.12 (1.84%) | 6.53 | 6.65 | 3.16M |
| 2024-04-08 | 6.41 | 6.55 | ↑$0.14 (2.18%) | 6.41 | 6.57 | 3.74M |
| 2024-04-05 | 6.28 | 6.43 | ↑$0.15 (2.39%) | 6.26 | 6.43 | 5.48M |
| 2024-04-04 | 6.42 | 6.28 | ↓$0.14 (-2.18%) | 6.27 | 6.48 | 3.33M |
| 2024-04-03 | 6.34 | 6.38 | ↑$0.04 (0.63%) | 6.33 | 6.45 | 4.99M |
| 2024-04-02 | 6.43 | 6.38 | ↓$0.05 (-0.78%) | 6.30 | 6.43 | 6.39M |
| 2024-04-01 | 6.73 | 6.49 | ↓$0.24 (-3.57%) | 6.48 | 6.74 | 9.45M |
| 2024-03-28 | 6.76 | 6.72 | ↓$0.04 (-0.59%) | 6.68 | 6.78 | 5.91M |
| 2024-03-27 | 6.52 | 6.73 | ↑$0.21 (3.22%) | 6.52 | 6.74 | 6.22M |
| 2024-03-26 | 6.60 | 6.48 | ↓$0.12 (-1.82%) | 6.46 | 6.60 | 5.33M |
| 2024-03-25 | 6.44 | 6.52 | ↑$0.08 (1.24%) | 6.41 | 6.58 | 4.67M |
| 2024-03-22 | 6.58 | 6.39 | ↓$0.19 (-2.89%) | 6.38 | 6.60 | 10.99M |
Create an account or log in to view more rows.
$ADT lmao wtf was that
$ADT looks like a loading
$ADT up we go
$ADT buy and hodl friends. we may be early
but we are not wrong. very soon.
$ADT coming now
$ADT going green
$ADT Bullish !!! Can’t wait for Monday!!
$ADT my put options are fine
$ADT more shorts the better idc
$ADT what calls are you guys jacked to the tits on?