ADT Inc (NY: ADT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.760	6.707	6.680	6.720	5,910,391	-0.01(-0.15%)
Mar 27, 2024	6.520	6.740	6.520	6.730	6,224,635	+0.25(+3.86%)
Mar 26, 2024	6.600	6.600	6.460	6.480	5,329,689	-0.04(-0.61%)
Mar 25, 2024	6.440	6.580	6.410	6.520	4,666,818	+0.13(+2.03%)
Mar 22, 2024	6.580	6.595	6.380	6.390	10,990,481	-0.25(-3.77%)
Mar 21, 2024	6.750	6.760	6.620	6.640	4,174,243	-0.06(-0.90%)
Mar 20, 2024	6.570	6.715	6.550	6.700	4,504,396	+0.11(+1.67%)
Mar 19, 2024	6.530	6.640	6.520	6.590	8,063,927	+0.08(+1.23%)
Mar 18, 2024	6.360	6.560	6.330	6.510	8,332,271	+0.25(+3.99%)
Mar 15, 2024	6.700	6.870	6.120	6.260	47,731,716	-0.51(-7.53%)
Mar 14, 2024	6.590	6.780	6.550	6.770	7,815,377	+0.14(+2.11%)
Mar 13, 2024	6.550	6.665	6.520	6.630	10,815,578	+0.08(+1.30%)
Mar 12, 2024	6.505	6.565	6.456	6.545	10,003,304	+0.05(+0.76%)
Mar 11, 2024	6.476	6.538	6.441	6.495	10,126,967	+0.04(+0.61%)
Mar 08, 2024	6.624	6.714	6.456	6.456	10,261,638	-0.20(-2.98%)
Mar 07, 2024	7.100	7.100	6.495	6.654	38,432,372	-0.75(-10.17%)
Mar 06, 2024	7.388	7.487	7.368	7.408	3,651,294	+0.05(+0.67%)
Mar 05, 2024	7.229	7.467	7.185	7.358	6,193,438	+0.09(+1.23%)
Mar 04, 2024	7.249	7.368	7.090	7.269	5,224,382	+0.03(+0.41%)
Mar 01, 2024	7.190	7.338	7.071	7.239	7,652,956	+0.04(+0.55%)
Feb 29, 2024	7.239	7.537	7.080	7.199	9,824,911	+0.07(+0.97%)
Feb 28, 2024	6.763	7.160	6.609	7.130	13,509,253	+0.65(+10.11%)
Feb 27, 2024	6.604	6.614	6.441	6.476	3,642,804	-0.10(-1.51%)
Feb 26, 2024	6.654	6.743	6.555	6.575	2,857,531	-0.11(-1.63%)
Feb 23, 2024	6.575	6.714	6.545	6.684	2,154,080	+0.12(+1.81%)
Feb 22, 2024	6.614	6.704	6.545	6.565	2,998,497	-0.08(-1.19%)
Feb 21, 2024	6.654	6.654	6.604	6.644	1,983,730	-0.04(-0.59%)
Feb 20, 2024	6.753	6.823	6.664	6.684	2,102,924	-0.09(-1.32%)
Feb 16, 2024	6.743	6.872	6.743	6.773	1,885,182	-0.04(-0.58%)
Feb 15, 2024	6.743	6.942	6.728	6.813	1,782,136	+0.09(+1.33%)
Feb 14, 2024	6.674	6.793	6.614	6.723	2,546,855	+0.15(+2.26%)
Feb 13, 2024	6.714	6.714	6.471	6.575	3,019,557	-0.36(-5.15%)
Feb 12, 2024	6.753	6.947	6.753	6.932	2,669,517	+0.21(+3.10%)
Feb 09, 2024	6.604	6.803	6.565	6.723	2,785,181	+0.14(+2.11%)
Feb 08, 2024	6.575	6.624	6.520	6.585	1,570,005	+0.02(+0.30%)
Feb 07, 2024	6.565	6.575	6.327	6.565	4,471,845	+0.03(+0.46%)
Feb 06, 2024	6.515	6.565	6.466	6.535	2,217,976	+0.04(+0.61%)
Feb 05, 2024	6.426	6.535	6.327	6.495	1,878,669	-0.03(-0.46%)
Feb 02, 2024	6.446	6.604	6.307	6.525	2,501,237	+0.01(+0.15%)
Feb 01, 2024	6.476	6.555	6.396	6.515	1,418,137	+0.04(+0.61%)
Jan 31, 2024	6.505	6.694	6.396	6.476	3,192,646	-0.03(-0.46%)
Jan 30, 2024	6.466	6.565	6.426	6.505	2,457,715	-0.03(-0.46%)
Jan 29, 2024	6.555	6.575	6.307	6.535	3,708,692	-0.04(-0.60%)
Jan 26, 2024	6.753	6.870	6.535	6.575	2,895,685	-0.13(-1.92%)
Jan 25, 2024	6.396	6.962	6.386	6.704	6,631,584	+0.58(+9.39%)
Jan 24, 2024	6.396	6.426	6.114	6.128	1,215,875	-0.19(-2.98%)
Jan 23, 2024	6.376	6.431	6.208	6.317	1,762,933	+0.03(+0.47%)
Jan 22, 2024	6.297	6.347	6.218	6.287	1,977,771	+0.07(+1.12%)
Jan 19, 2024	6.128	6.238	6.049	6.218	1,484,345	+0.10(+1.62%)
Jan 18, 2024	6.119	6.168	6.039	6.119	1,313,208	+0.05(+0.82%)
Jan 17, 2024	6.010	6.109	5.970	6.069	1,576,839	-0.03(-0.49%)
Jan 16, 2024	6.178	6.158	6.054	6.099	2,047,509	-0.16(-2.54%)
Jan 12, 2024	6.396	6.426	6.233	6.257	1,489,153	-0.09(-1.41%)
Jan 11, 2024	6.476	6.476	6.312	6.347	1,349,603	-0.12(-1.84%)
Jan 10, 2024	6.426	6.505	6.317	6.466	1,538,089	+0.01(+0.15%)
Jan 09, 2024	6.505	6.545	6.456	6.456	1,298,125	-0.15(-2.25%)
Jan 08, 2024	6.446	6.679	6.441	6.604	1,886,138	+0.14(+2.15%)
Jan 05, 2024	6.337	6.614	6.267	6.466	3,556,423	+0.12(+1.87%)
Jan 04, 2024	6.357	6.456	6.302	6.347	2,134,266	-0.02(-0.31%)
Jan 03, 2024	6.773	6.793	6.367	6.367	3,013,625	-0.59(-8.42%)
Jan 02, 2024	6.694	6.981	6.604	6.952	5,805,971	+0.19(+2.79%)
Dec 29, 2023	6.793	6.872	6.684	6.763	2,514,867	-0.02(-0.29%)
Dec 28, 2023	6.684	6.813	6.659	6.783	1,583,664	+0.04(+0.59%)
Dec 27, 2023	6.714	6.833	6.664	6.743	2,155,935	+0.08(+1.19%)
Dec 26, 2023	6.624	6.704	6.565	6.664	1,377,892	+0.06(+0.90%)
Dec 22, 2023	6.505	6.624	6.505	6.604	1,682,211	+0.11(+1.68%)
Dec 21, 2023	6.525	6.604	6.406	6.495	2,806,396	+0.00(+0.00%)
Dec 20, 2023	6.684	6.733	6.495	6.495	1,496,887	-0.21(-3.11%)
Dec 19, 2023	6.644	6.798	6.609	6.704	1,690,687	+0.12(+1.81%)
Dec 18, 2023	6.803	6.833	6.565	6.585	3,028,459	-0.24(-3.49%)
Dec 15, 2023	6.813	6.833	6.664	6.823	6,446,704	+0.06(+0.88%)
Dec 14, 2023	6.644	6.887	6.644	6.763	4,239,211	+0.15(+2.25%)
Dec 13, 2023	6.317	6.649	6.183	6.614	4,537,963	+0.22(+3.49%)
Dec 12, 2023	6.362	6.441	6.278	6.391	1,840,299	+0.04(+0.62%)
Dec 11, 2023	6.303	6.416	6.288	6.352	1,645,979	+0.02(+0.31%)
Dec 08, 2023	6.164	6.342	6.124	6.332	2,186,354	+0.15(+2.39%)
Dec 07, 2023	6.066	6.214	5.962	6.184	2,096,254	+0.11(+1.79%)
Dec 06, 2023	6.184	6.253	6.041	6.076	2,458,871	-0.03(-0.48%)
Dec 05, 2023	6.125	6.199	6.036	6.105	2,828,417	-0.03(-0.48%)
Dec 04, 2023	6.046	6.283	6.026	6.135	3,509,979	+0.04(+0.65%)
Dec 01, 2023	5.809	6.125	5.790	6.095	2,678,710	+0.31(+5.28%)
Nov 30, 2023	5.770	5.854	5.707	5.790	3,296,074	+0.04(+0.69%)
Nov 29, 2023	5.740	5.849	5.632	5.750	2,787,429	+0.05(+0.87%)
Nov 28, 2023	5.652	5.730	5.553	5.701	1,803,782	-0.01(-0.17%)
Nov 27, 2023	5.869	5.869	5.711	5.711	1,438,034	-0.20(-3.34%)
Nov 24, 2023	5.898	5.938	5.839	5.908	682,131	+0.05(+0.84%)
Nov 22, 2023	5.888	5.957	5.790	5.859	1,350,963	-0.02(-0.34%)
Nov 21, 2023	5.987	6.007	5.849	5.878	1,469,774	-0.13(-2.13%)
Nov 20, 2023	6.046	6.095	5.977	6.007	1,992,880	-0.06(-0.98%)
Nov 17, 2023	6.026	6.095	5.987	6.066	2,541,524	+0.21(+3.54%)
Nov 16, 2023	6.056	6.105	5.859	5.859	1,844,398	-0.26(-4.19%)
Nov 15, 2023	6.046	6.184	5.997	6.115	2,503,178	+0.06(+0.98%)
Nov 14, 2023	5.928	6.164	5.918	6.056	2,486,073	+0.38(+6.78%)
Nov 13, 2023	5.760	5.760	5.583	5.671	2,389,060	-0.13(-2.21%)
Nov 10, 2023	5.780	5.809	5.637	5.800	2,094,302	+0.03(+0.51%)
Nov 09, 2023	5.829	5.878	5.740	5.770	2,242,983	-0.04(-0.68%)
Nov 08, 2023	6.086	6.086	5.740	5.809	4,424,408	-0.20(-3.28%)
Nov 07, 2023	6.046	6.125	5.987	6.007	1,864,247	-0.14(-2.25%)
Nov 06, 2023	6.095	6.174	6.056	6.145	2,598,183	+0.10(+1.63%)
Nov 03, 2023	6.342	6.480	5.977	6.046	3,543,154	-0.36(-5.69%)
Nov 02, 2023	5.632	6.539	5.587	6.411	6,116,149	+0.91(+16.49%)
Nov 01, 2023	5.612	5.642	5.454	5.504	2,717,001	-0.08(-1.41%)
Oct 31, 2023	5.607	5.652	5.518	5.583	2,088,061	-0.03(-0.53%)
Oct 30, 2023	5.661	5.750	5.543	5.612	2,012,982	+0.00(+0.00%)
Oct 27, 2023	5.760	5.804	5.592	5.612	2,106,492	-0.15(-2.57%)
Oct 26, 2023	5.869	5.943	5.721	5.760	2,350,117	-0.06(-1.02%)
Oct 25, 2023	6.016	6.051	5.760	5.819	2,171,200	-0.29(-4.68%)
Oct 24, 2023	6.046	6.125	6.026	6.105	1,308,578	+0.10(+1.64%)
Oct 23, 2023	6.115	6.224	5.997	6.007	1,543,523	-0.16(-2.56%)
Oct 20, 2023	6.233	6.322	6.155	6.164	1,311,698	-0.08(-1.26%)
Oct 19, 2023	6.243	6.411	6.174	6.243	1,505,496	+0.03(+0.48%)
Oct 18, 2023	6.362	6.378	6.204	6.214	1,191,478	-0.21(-3.23%)
Oct 17, 2023	6.362	6.559	6.362	6.421	1,289,245	+0.01(+0.15%)
Oct 16, 2023	6.263	6.431	6.243	6.411	1,684,599	+0.22(+3.50%)
Oct 13, 2023	6.283	6.293	6.155	6.194	1,415,830	-0.06(-0.95%)
Oct 12, 2023	6.381	6.381	6.164	6.253	1,873,262	-0.14(-2.16%)
Oct 11, 2023	6.352	6.421	6.303	6.391	1,625,217	+0.06(+0.93%)
Oct 10, 2023	6.450	6.529	6.273	6.332	2,284,918	-0.08(-1.23%)
Oct 09, 2023	6.303	6.480	6.283	6.411	2,788,689	+0.05(+0.78%)
Oct 06, 2023	6.283	6.421	6.233	6.362	3,105,121	+0.04(+0.62%)
Oct 05, 2023	6.115	6.361	6.066	6.322	3,147,259	+0.19(+3.05%)
Oct 04, 2023	5.918	6.155	5.908	6.135	2,312,289	+0.23(+3.84%)
Oct 03, 2023	5.918	5.982	5.859	5.908	3,130,469	-0.03(-0.50%)
Oct 02, 2023	5.908	5.987	5.849	5.938	2,232,508	+0.02(+0.33%)
Sep 29, 2023	6.056	6.066	5.888	5.918	1,536,690	-0.12(-1.96%)
Sep 28, 2023	5.908	6.086	5.878	6.036	1,955,365	+0.14(+2.34%)
Sep 27, 2023	5.790	5.947	5.750	5.898	2,920,319	+0.13(+2.22%)
Sep 26, 2023	5.770	5.967	5.760	5.770	2,438,529	-0.06(-1.02%)
Sep 25, 2023	5.770	5.869	5.809	5.829	1,980,855	-0.01(-0.17%)
Sep 22, 2023	5.770	5.859	5.750	5.839	1,380,873	+0.06(+1.02%)
Sep 21, 2023	5.800	5.849	5.691	5.780	1,728,574	-0.08(-1.35%)
Sep 20, 2023	5.938	5.997	5.849	5.859	1,517,986	-0.04(-0.67%)
Sep 19, 2023	5.997	6.007	5.844	5.898	1,796,129	-0.10(-1.64%)
Sep 18, 2023	5.987	6.016	5.928	5.997	1,999,272	-0.02(-0.33%)
Sep 15, 2023	5.809	6.155	5.785	6.016	7,089,279	+0.22(+3.74%)
Sep 14, 2023	5.770	5.805	5.723	5.800	1,774,535	+0.07(+1.29%)
Sep 13, 2023	5.765	5.770	5.647	5.726	3,134,715	-0.04(-0.68%)
Sep 12, 2023	5.735	5.784	5.647	5.765	1,920,827	+0.04(+0.69%)
Sep 11, 2023	5.716	5.814	5.667	5.726	2,561,474	+0.00(+0.00%)
Sep 08, 2023	5.726	5.809	5.667	5.726	2,093,200	+0.02(+0.34%)
Sep 07, 2023	5.892	5.961	5.686	5.706	3,729,596	-0.20(-3.32%)
Sep 06, 2023	5.833	6.020	5.824	5.902	2,488,734	+0.08(+1.35%)
Sep 05, 2023	6.265	6.265	5.784	5.824	3,365,909	-0.48(-7.62%)
Sep 01, 2023	6.353	6.397	6.284	6.304	1,708,968	+0.01(+0.16%)
Aug 31, 2023	6.382	6.427	6.275	6.294	2,149,581	-0.07(-1.08%)
Aug 30, 2023	6.333	6.412	6.324	6.363	1,991,392	+0.03(+0.46%)
Aug 29, 2023	6.294	6.441	6.226	6.333	2,089,119	-0.02(-0.31%)
Aug 28, 2023	6.177	6.382	6.167	6.353	2,009,589	+0.19(+3.02%)
Aug 25, 2023	6.324	6.382	6.157	6.167	1,236,300	-0.15(-2.33%)
Aug 24, 2023	6.275	6.427	6.265	6.314	1,496,746	-0.01(-0.16%)
Aug 23, 2023	6.196	6.358	6.186	6.324	1,764,426	+0.15(+2.38%)
Aug 22, 2023	6.196	6.304	6.137	6.177	1,534,460	+0.02(+0.32%)
Aug 21, 2023	6.216	6.284	6.113	6.157	1,511,465	-0.07(-1.10%)
Aug 18, 2023	6.088	6.284	6.069	6.226	2,005,862	+0.08(+1.28%)
Aug 17, 2023	6.353	6.363	6.069	6.147	1,744,392	-0.16(-2.49%)
Aug 16, 2023	6.245	6.382	6.206	6.304	1,960,728	+0.03(+0.47%)
Aug 15, 2023	6.245	6.294	6.078	6.275	3,343,760	-0.04(-0.62%)
Aug 14, 2023	6.422	6.446	6.284	6.314	2,217,943	-0.11(-1.68%)
Aug 11, 2023	6.529	6.529	6.382	6.422	2,349,111	-0.16(-2.38%)
Aug 10, 2023	6.422	6.667	6.382	6.578	2,913,448	+0.23(+3.55%)
Aug 09, 2023	6.167	6.392	6.078	6.353	3,014,418	+0.17(+2.69%)
Aug 08, 2023	6.147	6.275	5.797	6.186	4,861,658	+0.15(+2.44%)
Aug 07, 2023	6.226	6.279	6.020	6.039	4,113,575	-0.18(-2.84%)
Aug 04, 2023	6.245	6.275	6.152	6.216	1,885,438	+0.01(+0.16%)
Aug 03, 2023	6.108	6.275	6.080	6.206	2,605,734	+0.03(+0.48%)
Aug 02, 2023	6.265	6.265	6.108	6.177	1,842,276	-0.11(-1.72%)
Aug 01, 2023	6.196	6.314	6.172	6.284	1,573,238	+0.03(+0.47%)
Jul 31, 2023	6.265	6.294	6.186	6.255	1,427,178	+0.02(+0.31%)
Jul 28, 2023	6.255	6.294	6.206	6.235	1,080,422	+0.06(+0.95%)
Jul 27, 2023	6.441	6.451	6.147	6.177	1,919,626	-0.20(-3.08%)
Jul 26, 2023	6.206	6.431	6.186	6.373	1,937,572	+0.17(+2.69%)
Jul 25, 2023	6.177	6.245	6.118	6.206	1,142,981	+0.03(+0.48%)
Jul 24, 2023	6.186	6.255	6.132	6.177	1,274,107	+0.00(+0.00%)
Jul 21, 2023	6.206	6.206	6.088	6.177	1,243,785	+0.02(+0.32%)
Jul 20, 2023	6.216	6.226	6.078	6.157	1,396,340	-0.07(-1.10%)
Jul 19, 2023	6.128	6.260	6.118	6.226	1,838,775	+0.14(+2.25%)
Jul 18, 2023	6.333	6.333	5.961	6.088	3,737,043	-0.24(-3.72%)
Jul 17, 2023	6.226	6.382	6.186	6.324	2,661,718	+0.03(+0.47%)
Jul 14, 2023	6.402	6.461	6.137	6.294	3,306,179	-0.14(-2.13%)
Jul 13, 2023	6.265	6.510	6.216	6.431	2,641,517	+0.19(+2.98%)
Jul 12, 2023	6.314	6.333	6.196	6.245	2,298,670	+0.05(+0.79%)
Jul 11, 2023	6.147	6.275	6.059	6.196	3,277,925	-0.02(-0.32%)
Jul 10, 2023	6.020	6.216	5.980	6.216	2,270,451	+0.14(+2.26%)
Jul 07, 2023	5.951	6.172	5.936	6.078	2,888,557	+0.17(+2.82%)
Jul 06, 2023	5.912	5.941	5.716	5.912	2,522,324	-0.10(-1.63%)
Jul 05, 2023	5.980	6.034	5.912	6.010	2,693,193	-0.02(-0.33%)
Jul 03, 2023	5.922	6.064	5.838	6.029	1,672,981	+0.12(+1.99%)
Jun 30, 2023	5.902	5.941	5.855	5.912	1,974,737	+0.05(+0.84%)
Jun 29, 2023	5.843	5.980	5.826	5.863	2,359,141	+0.10(+1.70%)
Jun 28, 2023	5.775	5.831	5.706	5.765	1,709,826	-0.01(-0.17%)
Jun 27, 2023	5.843	5.863	5.750	5.775	2,017,813	-0.06(-1.01%)
Jun 26, 2023	5.706	5.868	5.706	5.833	1,702,975	+0.09(+1.54%)
Jun 23, 2023	5.696	5.775	5.677	5.745	4,283,801	-0.04(-0.68%)
Jun 22, 2023	5.922	5.931	5.775	5.784	3,301,416	-0.21(-3.44%)
Jun 21, 2023	5.931	6.039	5.863	5.990	3,026,063	+0.09(+1.50%)
Jun 20, 2023	6.235	6.235	5.824	5.902	4,726,331	-0.39(-6.23%)
Jun 16, 2023	6.108	6.319	6.000	6.294	20,959,612	+0.25(+4.05%)
Jun 15, 2023	5.980	6.088	5.923	6.049	2,690,097	+0.26(+4.49%)
May 08, 2023	5.643	5.838	5.604	5.789	6,426,624	+0.18(+3.12%)
May 05, 2023	5.302	5.667	5.302	5.614	8,434,353	+0.61(+12.28%)
May 04, 2023	5.117	5.127	4.766	5.000	10,520,953	-0.15(-2.84%)
May 03, 2023	5.516	5.516	5.117	5.146	8,453,312	-0.42(-7.53%)
May 02, 2023	6.403	6.471	5.380	5.565	7,692,069	-0.93(-14.26%)
May 01, 2023	6.569	6.632	6.481	6.491	2,246,998	-0.04(-0.60%)
Apr 28, 2023	6.579	6.666	6.462	6.530	3,878,485	-0.10(-1.47%)
Apr 27, 2023	6.433	6.686	6.433	6.627	2,283,712	+0.23(+3.66%)
Apr 26, 2023	6.481	6.510	6.374	6.394	2,589,567	-0.10(-1.50%)
Apr 25, 2023	6.608	6.657	6.452	6.491	2,926,315	-0.16(-2.35%)
Apr 24, 2023	6.822	6.852	6.613	6.647	2,685,602	-0.19(-2.85%)
Apr 21, 2023	6.822	6.861	6.754	6.842	1,993,122	+0.04(+0.57%)
Apr 20, 2023	6.744	6.891	6.744	6.803	1,512,270	+0.00(+0.00%)
Apr 19, 2023	6.813	6.842	6.705	6.803	2,264,376	-0.03(-0.43%)
Apr 18, 2023	6.842	6.906	6.783	6.832	1,590,113	+0.04(+0.57%)
Apr 17, 2023	6.735	6.813	6.696	6.793	1,561,169	+0.04(+0.58%)
Apr 14, 2023	6.725	6.827	6.686	6.754	2,488,898	+0.03(+0.43%)
Apr 13, 2023	6.627	6.769	6.579	6.725	2,587,660	+0.10(+1.47%)
Apr 12, 2023	6.774	6.798	6.588	6.627	2,351,117	-0.12(-1.73%)
Apr 11, 2023	6.813	6.905	6.705	6.744	1,926,852	-0.06(-0.86%)
Apr 10, 2023	6.637	6.832	6.618	6.803	2,674,759	+0.11(+1.60%)
Apr 06, 2023	6.764	6.774	6.686	6.696	2,056,911	-0.04(-0.58%)
Apr 05, 2023	6.754	6.779	6.627	6.735	5,908,510	-0.04(-0.58%)
Apr 04, 2023	7.017	7.032	6.735	6.774	3,136,246	-0.20(-2.93%)