ADT Inc (ADT) Historical Stock Data
7.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADT is up 0.32% a day on average. There have been 19 days where ADT Inc closed green and 11 days where ADT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 7.59 | 7.76 | ↑$0.17 (2.24%) | 7.59 | 7.78 | 6.74M |
| 2024-11-06 | 7.50 | 7.63 | ↑$0.13 (1.73%) | 7.36 | 7.63 | 9.50M |
| 2024-11-05 | 7.27 | 7.36 | ↑$0.09 (1.24%) | 7.27 | 7.38 | 6.78M |
| 2024-11-04 | 7.20 | 7.32 | ↑$0.12 (1.67%) | 7.18 | 7.37 | 7.88M |
| 2024-11-01 | 7.23 | 7.25 | ↑$0.02 (0.28%) | 7.18 | 7.30 | 8.86M |
| 2024-10-31 | 7.37 | 7.20 | ↓$0.17 (-2.31%) | 7.17 | 7.38 | 8.81M |
| 2024-10-30 | 7.34 | 7.37 | ↑$0.03 (0.41%) | 7.32 | 7.45 | 5.53M |
| 2024-10-29 | 7.34 | 7.35 | ↑$0.01 (0.14%) | 7.26 | 7.37 | 17.91M |
| 2024-10-28 | 7.42 | 7.37 | ↓$0.05 (-0.67%) | 7.29 | 7.46 | 39.91M |
| 2024-10-25 | 8.20 | 7.88 | ↓$0.32 (-3.90%) | 7.83 | 8.25 | 14.80M |
| 2024-10-24 | 7.38 | 8.14 | ↑$0.76 (10.30%) | 7.27 | 8.25 | 29.08M |
| 2024-10-23 | 7.00 | 6.92 | ↓$0.08 (-1.14%) | 6.84 | 7.02 | 6.38M |
| 2024-10-22 | 6.92 | 6.96 | ↑$0.04 (0.58%) | 6.88 | 7.05 | 7.41M |
| 2024-10-21 | 7.05 | 6.95 | ↓$0.10 (-1.42%) | 6.94 | 7.10 | 5.76M |
| 2024-10-18 | 7.05 | 7.09 | ↑$0.04 (0.57%) | 6.99 | 7.11 | 3.92M |
| 2024-10-17 | 7.00 | 7.02 | ↑$0.02 (0.29%) | 6.87 | 7.04 | 4.97M |
| 2024-10-16 | 6.92 | 7.00 | ↑$0.08 (1.16%) | 6.91 | 7.05 | 3.85M |
| 2024-10-15 | 6.85 | 6.86 | ↑$0.01 (0.15%) | 6.84 | 6.95 | 3.58M |
| 2024-10-14 | 6.84 | 6.87 | ↑$0.03 (0.44%) | 6.81 | 6.90 | 3.31M |
| 2024-10-11 | 6.71 | 6.88 | ↑$0.17 (2.53%) | 6.71 | 6.91 | 4.80M |
| 2024-10-10 | 6.97 | 6.71 | ↓$0.26 (-3.73%) | 6.68 | 6.99 | 5.64M |
Create an account or log in to view more rows.
$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
$ADT buy and hodl friends. we may be early
but we are not wrong. very soon.