ADT Inc (ADT) Historical Stock Data

6.37 ↓0.22 (-3.34%)
As of Market Close on June 28th, 2022.

Historical Data

In the past 30 trading days, ADT is down -0.05% a day on average. There have been 14 days where ADT Inc closed green and 16 days where ADT closed red.

DateOpenCloseChangeLowHighVolume
2022-06-286.656.37↓$0.28 (-4.21%)6.356.742.32M
2022-06-276.456.59↑$0.14 (2.17%)6.406.631.55M
2022-06-246.186.45↑$0.27 (4.37%)6.186.635.67M
2022-06-236.166.15↓$0.01 (-0.16%)6.056.242.48M
2022-06-226.276.18↓$0.09 (-1.44%)6.146.352.75M
2022-06-216.416.35↓$0.06 (-0.94%)6.346.551.29M
2022-06-176.176.30↑$0.13 (2.11%)6.156.443.25M
2022-06-166.316.15↓$0.16 (-2.54%)6.056.343.06M
2022-06-156.506.47↓$0.03 (-0.46%)6.316.563.21M
2022-06-146.626.40↓$0.22 (-3.32%)6.396.682.06M
2022-06-136.676.60↓$0.07 (-1.05%)6.506.752.31M
2022-06-107.076.87↓$0.20 (-2.83%)6.787.072.52M
2022-06-097.327.23↓$0.09 (-1.23%)7.237.381.14M
2022-06-087.657.37↓$0.28 (-3.66%)7.367.661.29M
2022-06-077.507.69↑$0.19 (2.53%)7.507.691.49M
2022-06-067.557.61↑$0.06 (0.79%)7.497.682.41M
2022-06-037.487.46↓$0.02 (-0.27%)7.437.511.18M
2022-06-027.337.54↑$0.21 (2.86%)7.327.541.27M
2022-06-017.477.31↓$0.16 (-2.14%)7.297.531.48M
2022-05-317.467.48↑$0.02 (0.27%)7.277.482.25M
2022-05-277.507.56↑$0.06 (0.80%)7.447.661.85M
2022-05-267.207.35↑$0.15 (2.08%)7.207.471.85M
2022-05-256.897.19↑$0.30 (4.35%)6.847.242.57M
2022-05-246.886.93↑$0.05 (0.73%)6.816.941.77M
2022-05-237.007.00↑$0.00 (0.00%)6.787.051.51M
2022-05-207.096.97↓$0.12 (-1.69%)6.707.111.58M
2022-05-196.837.00↑$0.17 (2.49%)6.827.081.78M
2022-05-187.096.89↓$0.20 (-2.82%)6.837.171.54M
2022-05-177.037.20↑$0.17 (2.42%)6.997.211.41M
2022-05-166.916.86↓$0.05 (-0.72%)6.816.981.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$ADT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
Modok

$ADT we always finish green after a red week. Less go!

0 Like Report