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 0.33% a day on average. There have been 18 days where ADT Inc closed green and 12 days where ADT closed red.

DateOpenCloseChangeLowHighVolume
2024-11-227.577.54↓$0.03 (-0.40%)7.507.625.35M
2024-11-217.577.54↓$0.03 (-0.40%)7.487.584.50M
2024-11-207.567.55↓$0.01 (-0.13%)7.497.603.48M
2024-11-197.487.55↑$0.07 (0.94%)7.437.563.96M
2024-11-187.497.56↑$0.07 (0.93%)7.467.604.74M
2024-11-157.457.49↑$0.04 (0.54%)7.407.545.14M
2024-11-147.637.49↓$0.14 (-1.77%)7.487.6710.70M
2024-11-137.627.60↓$0.02 (-0.26%)7.597.714.73M
2024-11-127.687.60↓$0.08 (-1.04%)7.577.794.65M
2024-11-117.857.72↓$0.13 (-1.66%)7.707.864.39M
2024-11-087.707.81↑$0.11 (1.43%)7.697.855.46M
2024-11-077.597.76↑$0.17 (2.24%)7.597.786.74M
2024-11-067.507.63↑$0.13 (1.73%)7.367.639.50M
2024-11-057.277.36↑$0.09 (1.24%)7.277.386.78M
2024-11-047.207.32↑$0.12 (1.67%)7.187.377.88M
2024-11-017.237.25↑$0.02 (0.28%)7.187.308.86M
2024-10-317.377.20↓$0.17 (-2.31%)7.177.388.81M
2024-10-307.347.37↑$0.03 (0.41%)7.327.455.53M
2024-10-297.347.35↑$0.01 (0.14%)7.267.3717.91M
2024-10-287.427.37↓$0.05 (-0.67%)7.297.4639.91M
2024-10-258.207.88↓$0.32 (-3.90%)7.838.2514.80M
2024-10-247.388.14↑$0.76 (10.30%)7.278.2529.08M
2024-10-237.006.92↓$0.08 (-1.14%)6.847.026.38M
2024-10-226.926.96↑$0.04 (0.58%)6.887.057.41M
2024-10-217.056.95↓$0.10 (-1.42%)6.947.105.76M
2024-10-187.057.09↑$0.04 (0.57%)6.997.113.92M
2024-10-177.007.02↑$0.02 (0.29%)6.877.044.97M
2024-10-166.927.00↑$0.08 (1.16%)6.917.053.85M
2024-10-156.856.86↑$0.01 (0.15%)6.846.953.58M
2024-10-146.846.87↑$0.03 (0.44%)6.816.903.31M
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