ADT Inc (ADT) Historical Stock Data

7.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ADT is up 0.37% a day on average. There have been 18 days where ADT Inc closed green and 12 days where ADT closed red.

DateOpenCloseChangeLowHighVolume
2025-02-077.577.54↓$0.03 (-0.40%)7.517.625.52M
2025-02-067.497.54↑$0.05 (0.67%)7.487.605.45M
2025-02-057.757.51↓$0.24 (-3.10%)7.477.828.30M
2025-02-047.607.77↑$0.17 (2.24%)7.607.809.70M
2025-02-037.517.67↑$0.16 (2.13%)7.467.748.15M
2025-01-317.757.68↓$0.07 (-0.90%)7.677.816.49M
2025-01-307.687.76↑$0.08 (1.04%)7.687.805.48M
2025-01-297.587.60↑$0.02 (0.26%)7.567.655.38M
2025-01-287.607.56↓$0.04 (-0.53%)7.537.676.38M
2025-01-277.427.62↑$0.20 (2.70%)7.427.686.63M
2025-01-247.427.48↑$0.06 (0.81%)7.417.533.84M
2025-01-237.277.40↑$0.13 (1.79%)7.257.465.42M
2025-01-227.297.27↓$0.02 (-0.27%)7.247.343.81M
2025-01-217.307.28↓$0.02 (-0.27%)7.257.343.67M
2025-01-177.287.27↓$0.01 (-0.14%)7.197.294.94M
2025-01-167.217.22↑$0.01 (0.14%)7.177.243.80M
2025-01-157.257.22↓$0.03 (-0.41%)7.177.284.85M
2025-01-146.997.08↑$0.09 (1.29%)6.997.126.82M
2025-01-136.806.92↑$0.12 (1.76%)6.796.925.67M
2025-01-106.946.87↓$0.07 (-1.01%)6.867.003.67M
2025-01-086.957.03↑$0.08 (1.15%)6.937.054.96M
2025-01-077.147.00↓$0.14 (-1.96%)6.987.155.24M
2025-01-067.147.11↓$0.03 (-0.42%)7.077.255.22M
2025-01-037.007.08↑$0.08 (1.14%)6.957.104.35M
2025-01-026.966.98↑$0.02 (0.29%)6.927.066.63M
2024-12-316.906.91↑$0.01 (0.14%)6.907.077.15M
2024-12-306.906.89↓$0.01 (-0.14%)6.876.985.87M
2024-12-276.956.97↑$0.02 (0.29%)6.897.035.77M
2024-12-266.876.98↑$0.11 (1.60%)6.877.024.64M
2024-12-246.796.88↑$0.09 (1.30%)6.766.891.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.