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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 6.65 | 6.37 | ↓$0.28 (-4.21%) | 6.35 | 6.74 | 2.32M |
| 2022-06-27 | 6.45 | 6.59 | ↑$0.14 (2.17%) | 6.40 | 6.63 | 1.55M |
| 2022-06-24 | 6.18 | 6.45 | ↑$0.27 (4.37%) | 6.18 | 6.63 | 5.67M |
| 2022-06-23 | 6.16 | 6.15 | ↓$0.01 (-0.16%) | 6.05 | 6.24 | 2.48M |
| 2022-06-22 | 6.27 | 6.18 | ↓$0.09 (-1.44%) | 6.14 | 6.35 | 2.75M |
| 2022-06-21 | 6.41 | 6.35 | ↓$0.06 (-0.94%) | 6.34 | 6.55 | 1.29M |
| 2022-06-17 | 6.17 | 6.30 | ↑$0.13 (2.11%) | 6.15 | 6.44 | 3.25M |
| 2022-06-16 | 6.31 | 6.15 | ↓$0.16 (-2.54%) | 6.05 | 6.34 | 3.06M |
| 2022-06-15 | 6.50 | 6.47 | ↓$0.03 (-0.46%) | 6.31 | 6.56 | 3.21M |
| 2022-06-14 | 6.62 | 6.40 | ↓$0.22 (-3.32%) | 6.39 | 6.68 | 2.06M |
| 2022-06-13 | 6.67 | 6.60 | ↓$0.07 (-1.05%) | 6.50 | 6.75 | 2.31M |
| 2022-06-10 | 7.07 | 6.87 | ↓$0.20 (-2.83%) | 6.78 | 7.07 | 2.52M |
| 2022-06-09 | 7.32 | 7.23 | ↓$0.09 (-1.23%) | 7.23 | 7.38 | 1.14M |
| 2022-06-08 | 7.65 | 7.37 | ↓$0.28 (-3.66%) | 7.36 | 7.66 | 1.29M |
| 2022-06-07 | 7.50 | 7.69 | ↑$0.19 (2.53%) | 7.50 | 7.69 | 1.49M |
| 2022-06-06 | 7.55 | 7.61 | ↑$0.06 (0.79%) | 7.49 | 7.68 | 2.41M |
| 2022-06-03 | 7.48 | 7.46 | ↓$0.02 (-0.27%) | 7.43 | 7.51 | 1.18M |
| 2022-06-02 | 7.33 | 7.54 | ↑$0.21 (2.86%) | 7.32 | 7.54 | 1.27M |
| 2022-06-01 | 7.47 | 7.31 | ↓$0.16 (-2.14%) | 7.29 | 7.53 | 1.48M |
| 2022-05-31 | 7.46 | 7.48 | ↑$0.02 (0.27%) | 7.27 | 7.48 | 2.25M |
| 2022-05-27 | 7.50 | 7.56 | ↑$0.06 (0.80%) | 7.44 | 7.66 | 1.85M |
| 2022-05-26 | 7.20 | 7.35 | ↑$0.15 (2.08%) | 7.20 | 7.47 | 1.85M |
| 2022-05-25 | 6.89 | 7.19 | ↑$0.30 (4.35%) | 6.84 | 7.24 | 2.57M |
| 2022-05-24 | 6.88 | 6.93 | ↑$0.05 (0.73%) | 6.81 | 6.94 | 1.77M |
| 2022-05-23 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.78 | 7.05 | 1.51M |
| 2022-05-20 | 7.09 | 6.97 | ↓$0.12 (-1.69%) | 6.70 | 7.11 | 1.58M |
| 2022-05-19 | 6.83 | 7.00 | ↑$0.17 (2.49%) | 6.82 | 7.08 | 1.78M |
| 2022-05-18 | 7.09 | 6.89 | ↓$0.20 (-2.82%) | 6.83 | 7.17 | 1.54M |
| 2022-05-17 | 7.03 | 7.20 | ↑$0.17 (2.42%) | 6.99 | 7.21 | 1.41M |
| 2022-05-16 | 6.91 | 6.86 | ↓$0.05 (-0.72%) | 6.81 | 6.98 | 1.92M |
Create an account or log in to view more rows.
$ADT Market is down
No worries
$ADT Holding
$ADT I bought the dip
$ADT all’s I know is buy and hold… no expectations
$ADT soon
$ADT Green today if ya buy
$ADT I would not be a bear now
$ADT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ADT Holding Pattern
$ADT we always finish green after a red week. Less go!