ADT Inc (ADT) Historical Stock Data
7.73 ↑0.02 (0.26%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADT is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.80 | 7.73 | ↓$0.07 (-0.90%) | 7.68 | 7.82 | 3.63M |
| 2024-07-25 | 7.69 | 7.71 | ↑$0.02 (0.26%) | 7.67 | 7.79 | 4.40M |
| 2024-07-24 | 7.79 | 7.69 | ↓$0.10 (-1.28%) | 7.68 | 7.85 | 2.75M |
| 2024-07-23 | 7.83 | 7.82 | ↓$0.01 (-0.13%) | 7.74 | 7.88 | 3.56M |
| 2024-07-22 | 7.71 | 7.90 | ↑$0.19 (2.46%) | 7.66 | 7.92 | 2.73M |
| 2024-07-19 | 7.73 | 7.72 | ↓$0.01 (-0.13%) | 7.68 | 7.86 | 2.46M |
| 2024-07-18 | 7.71 | 7.70 | ↓$0.01 (-0.13%) | 7.65 | 7.84 | 2.67M |
| 2024-07-17 | 7.67 | 7.74 | ↑$0.07 (0.91%) | 7.60 | 7.80 | 3.62M |
| 2024-07-16 | 7.50 | 7.69 | ↑$0.19 (2.53%) | 7.46 | 7.70 | 4.28M |
| 2024-07-15 | 7.41 | 7.45 | ↑$0.04 (0.54%) | 7.34 | 7.49 | 3.07M |
| 2024-07-12 | 7.34 | 7.39 | ↑$0.05 (0.68%) | 7.31 | 7.46 | 3.21M |
| 2024-07-11 | 7.28 | 7.32 | ↑$0.04 (0.55%) | 7.28 | 7.41 | 3.21M |
| 2024-07-10 | 7.21 | 7.21 | ↑$0.00 (0.00%) | 7.13 | 7.22 | 3.57M |
| 2024-07-09 | 7.36 | 7.16 | ↓$0.20 (-2.72%) | 7.16 | 7.36 | 4.62M |
| 2024-07-08 | 7.37 | 7.36 | ↓$0.01 (-0.14%) | 7.27 | 7.45 | 2.42M |
| 2024-07-05 | 7.38 | 7.36 | ↓$0.02 (-0.27%) | 7.26 | 7.40 | 4.41M |
| 2024-07-03 | 7.40 | 7.40 | ↑$0.00 (0.00%) | 7.37 | 7.53 | 2.67M |
| 2024-07-02 | 7.39 | 7.38 | ↓$0.01 (-0.14%) | 7.34 | 7.45 | 4.52M |
| 2024-07-01 | 7.60 | 7.42 | ↓$0.18 (-2.37%) | 7.41 | 7.67 | 5.30M |
| 2024-06-28 | 7.66 | 7.60 | ↓$0.06 (-0.78%) | 7.57 | 7.70 | 5.78M |
| 2024-06-27 | 7.70 | 7.63 | ↓$0.07 (-0.91%) | 7.57 | 7.72 | 5.15M |
| 2024-06-26 | 7.66 | 7.67 | ↑$0.01 (0.13%) | 7.60 | 7.78 | 8.14M |
| 2024-06-25 | 7.76 | 7.68 | ↓$0.08 (-1.03%) | 7.64 | 7.84 | 6.79M |
| 2024-06-24 | 7.61 | 7.78 | ↑$0.17 (2.23%) | 7.46 | 7.84 | 10.49M |
| 2024-06-21 | 7.15 | 7.75 | ↑$0.60 (8.39%) | 7.14 | 7.81 | 63.50M |
| 2024-06-20 | 7.11 | 7.18 | ↑$0.07 (0.98%) | 7.11 | 7.23 | 3.29M |
| 2024-06-18 | 7.13 | 7.12 | ↓$0.01 (-0.14%) | 7.04 | 7.23 | 4.87M |
| 2024-06-17 | 7.29 | 7.17 | ↓$0.12 (-1.65%) | 7.12 | 7.37 | 5.14M |
| 2024-06-14 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.20 | 7.37 | 3.46M |
| 2024-06-13 | 7.43 | 7.36 | ↓$0.07 (-0.94%) | 7.32 | 7.48 | 3.92M |
Create an account or log in to view more rows.
$ADT what a horse shit show!
$ADT bull here. But I’m worried for tomorrow
$ADT overvalued
$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!!