ADT Inc (ADT) Historical Stock Data

7.37 ↑0.11 (1.52%)
As of March 1, 2024, 2:57pm EST.

Historical Data

In the past 30 trading days, ADT is up 0.25% a day on average. There have been 17 days where ADT Inc closed green and 13 days where ADT closed red.

DateOpenCloseChangeLowHighVolume
2024-02-297.307.26↓$0.04 (-0.55%)7.147.609.74M
2024-02-286.827.19↑$0.37 (5.43%)6.677.2213.40M
2024-02-276.666.53↓$0.13 (-1.95%)6.506.673.61M
2024-02-266.716.63↓$0.08 (-1.19%)6.616.802.83M
2024-02-236.636.74↑$0.11 (1.66%)6.606.772.14M
2024-02-226.676.62↓$0.05 (-0.75%)6.606.762.97M
2024-02-216.716.70↓$0.01 (-0.15%)6.666.741.97M
2024-02-206.816.74↓$0.07 (-1.03%)6.726.882.09M
2024-02-166.806.83↑$0.03 (0.44%)6.806.931.87M
2024-02-156.806.87↑$0.07 (1.03%)6.797.001.77M
2024-02-146.736.78↑$0.05 (0.74%)6.676.852.53M
2024-02-136.776.63↓$0.14 (-2.07%)6.536.772.99M
2024-02-126.816.99↑$0.18 (2.64%)6.817.012.65M
2024-02-096.666.78↑$0.12 (1.80%)6.626.862.76M
2024-02-086.636.64↑$0.01 (0.15%)6.586.681.56M
2024-02-076.626.62↑$0.00 (0.00%)6.386.634.43M
2024-02-066.576.59↑$0.02 (0.30%)6.526.622.20M
2024-02-056.486.55↑$0.07 (1.08%)6.386.591.86M
2024-02-026.506.58↑$0.08 (1.23%)6.366.662.48M
2024-02-016.536.57↑$0.04 (0.61%)6.456.611.41M
2024-01-316.566.53↓$0.03 (-0.46%)6.456.753.17M
2024-01-306.526.56↑$0.04 (0.61%)6.486.622.44M
2024-01-296.616.59↓$0.02 (-0.30%)6.366.633.68M
2024-01-266.816.63↓$0.18 (-2.64%)6.596.932.77M
2024-01-256.456.76↑$0.31 (4.81%)6.447.026.50M
2024-01-246.456.18↓$0.27 (-4.19%)6.176.480.96M
2024-01-236.436.37↓$0.06 (-0.93%)6.266.491.75M
2024-01-226.356.34↓$0.01 (-0.16%)6.276.401.85M
2024-01-196.186.27↑$0.09 (1.46%)6.106.291.47M
2024-01-186.176.17↑$0.00 (0.00%)6.096.221.20M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$ADT buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
145zip

$ADT coming now

0 Like Report
rikutarii3

$ADT more shorts the better idc

0 Like Report
Clean_Teoth

$ADT what calls are you guys jacked to the tits on?

0 Like Report