ADT Inc (ADT) Historical Stock Data
6.83 ↑0.04 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADT is down -0.46% a day on average. There have been 10 days where ADT Inc closed green and 20 days where ADT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.80 | 6.83 | ↑$0.03 (0.44%) | 6.76 | 6.93 | 14.15M |
| 2024-12-19 | 6.87 | 6.79 | ↓$0.08 (-1.16%) | 6.76 | 6.92 | 7M |
| 2024-12-18 | 7.15 | 6.83 | ↓$0.32 (-4.48%) | 6.81 | 7.16 | 6.09M |
| 2024-12-17 | 7.11 | 7.09 | ↓$0.02 (-0.28%) | 7.05 | 7.20 | 6.34M |
| 2024-12-16 | 7.17 | 7.16 | ↓$0.01 (-0.14%) | 7.12 | 7.21 | 6.63M |
| 2024-12-13 | 7.22 | 7.20 | ↓$0.02 (-0.28%) | 7.17 | 7.23 | 3.20M |
| 2024-12-12 | 7.38 | 7.26 | ↓$0.12 (-1.63%) | 7.23 | 7.42 | 4.11M |
| 2024-12-11 | 7.37 | 7.40 | ↑$0.03 (0.41%) | 7.31 | 7.48 | 9.05M |
| 2024-12-10 | 7.38 | 7.33 | ↓$0.05 (-0.68%) | 7.27 | 7.42 | 3.66M |
| 2024-12-09 | 7.53 | 7.40 | ↓$0.13 (-1.73%) | 7.39 | 7.57 | 3.96M |
| 2024-12-06 | 7.63 | 7.53 | ↓$0.10 (-1.31%) | 7.51 | 7.64 | 3.36M |
| 2024-12-05 | 7.59 | 7.60 | ↑$0.01 (0.13%) | 7.57 | 7.66 | 3.26M |
| 2024-12-04 | 7.52 | 7.59 | ↑$0.07 (0.93%) | 7.43 | 7.65 | 4.13M |
| 2024-12-03 | 7.64 | 7.52 | ↓$0.12 (-1.57%) | 7.43 | 7.64 | 4.08M |
| 2024-12-02 | 7.66 | 7.63 | ↓$0.03 (-0.39%) | 7.58 | 7.69 | 4.75M |
| 2024-11-29 | 7.68 | 7.62 | ↓$0.06 (-0.78%) | 7.59 | 7.71 | 2.34M |
| 2024-11-27 | 7.70 | 7.66 | ↓$0.04 (-0.52%) | 7.64 | 7.73 | 4.08M |
| 2024-11-26 | 7.64 | 7.69 | ↑$0.05 (0.65%) | 7.56 | 7.70 | 4.59M |
| 2024-11-25 | 7.62 | 7.65 | ↑$0.03 (0.39%) | 7.57 | 7.66 | 6.60M |
| 2024-11-22 | 7.57 | 7.54 | ↓$0.03 (-0.40%) | 7.50 | 7.62 | 5.35M |
| 2024-11-21 | 7.57 | 7.54 | ↓$0.03 (-0.40%) | 7.48 | 7.58 | 4.50M |
| 2024-11-20 | 7.56 | 7.55 | ↓$0.01 (-0.13%) | 7.49 | 7.60 | 3.48M |
| 2024-11-19 | 7.48 | 7.55 | ↑$0.07 (0.94%) | 7.43 | 7.56 | 3.96M |
| 2024-11-18 | 7.49 | 7.56 | ↑$0.07 (0.93%) | 7.46 | 7.60 | 4.74M |
| 2024-11-15 | 7.45 | 7.49 | ↑$0.04 (0.54%) | 7.40 | 7.54 | 5.14M |
| 2024-11-14 | 7.63 | 7.49 | ↓$0.14 (-1.77%) | 7.48 | 7.67 | 10.70M |
| 2024-11-13 | 7.62 | 7.60 | ↓$0.02 (-0.26%) | 7.59 | 7.71 | 4.73M |
| 2024-11-12 | 7.68 | 7.60 | ↓$0.08 (-1.04%) | 7.57 | 7.79 | 4.65M |
| 2024-11-11 | 7.85 | 7.72 | ↓$0.13 (-1.66%) | 7.70 | 7.86 | 4.39M |
| 2024-11-08 | 7.70 | 7.81 | ↑$0.11 (1.43%) | 7.69 | 7.85 | 5.46M |
Create an account or log in to view more rows.
$ADT take us to the moon
lets goooooo
$ADT oversold! Buy the dip
$ADT HOLDING STRONG FOR ALL OF YOU
$ADT so tired of this pos let's fly already
$ADT what a horse shit show!
$ADT bull here. But I’m worried for tomorrow
$ADT overvalued
$ADT lmao wtf was that
$ADT looks like a loading
$ADT up we go