ADT Inc (NY: ADT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	5.880	5.910	5.820	5.830	1,849,234	-0.01(-0.17%)
May 25, 2023	6.010	6.045	5.770	5.840	2,467,639	-0.20(-3.31%)
May 24, 2023	6.100	6.120	6.000	6.040	3,264,555	-0.10(-1.63%)
May 23, 2023	6.090	6.240	6.080	6.140	2,536,553	+0.02(+0.33%)
May 22, 2023	5.990	6.140	5.980	6.120	1,724,811	+0.12(+2.00%)
May 19, 2023	6.070	6.100	5.960	6.000	1,896,751	-0.05(-0.83%)
May 18, 2023	5.950	6.050	5.905	6.050	2,569,631	+0.05(+0.83%)
May 17, 2023	5.930	6.040	5.900	6.000	2,870,193	+0.07(+1.18%)
May 16, 2023	6.000	6.050	5.880	5.930	2,601,736	-0.13(-2.15%)
May 15, 2023	6.040	6.110	5.960	6.060	2,828,860	+0.06(+1.00%)
May 12, 2023	6.080	6.110	5.900	6.000	2,105,371	-0.03(-0.50%)
May 11, 2023	6.060	6.125	5.995	6.030	2,753,960	-0.08(-1.31%)
May 10, 2023	6.090	6.210	6.030	6.110	3,313,337	+0.06(+0.99%)
May 09, 2023	6.020	6.200	6.000	6.050	4,468,786	+0.11(+1.85%)
May 08, 2023	5.790	5.990	5.750	5.940	6,263,533	+0.18(+3.13%)
May 05, 2023	5.440	5.815	5.440	5.760	8,220,311	+0.63(+12.28%)
May 04, 2023	5.250	5.260	4.890	5.130	10,253,958	-0.15(-2.84%)
May 03, 2023	5.660	5.660	5.250	5.280	8,238,788	-0.43(-7.53%)
May 02, 2023	6.570	6.640	5.520	5.710	7,496,864	-0.95(-14.26%)
May 01, 2023	6.740	6.805	6.650	6.660	2,189,975	-0.04(-0.60%)
Apr 28, 2023	6.750	6.840	6.630	6.700	3,780,059	-0.10(-1.47%)
Apr 27, 2023	6.600	6.860	6.600	6.800	2,225,758	+0.24(+3.66%)
Apr 26, 2023	6.650	6.680	6.540	6.560	2,523,851	-0.10(-1.50%)
Apr 25, 2023	6.780	6.830	6.620	6.660	2,852,053	-0.16(-2.35%)
Apr 24, 2023	7.000	7.030	6.785	6.820	2,617,449	-0.20(-2.85%)
Apr 21, 2023	7.000	7.040	6.930	7.020	1,942,542	+0.04(+0.57%)
Apr 20, 2023	6.920	7.070	6.920	6.980	1,473,893	+0.00(+0.00%)
Apr 19, 2023	6.990	7.020	6.880	6.980	2,206,912	-0.03(-0.43%)
Apr 18, 2023	7.020	7.086	6.960	7.010	1,549,760	+0.04(+0.57%)
Apr 17, 2023	6.910	6.990	6.870	6.970	1,521,551	+0.04(+0.58%)
Apr 14, 2023	6.900	7.005	6.860	6.930	2,425,736	+0.03(+0.43%)
Apr 13, 2023	6.800	6.945	6.750	6.900	2,521,992	+0.10(+1.47%)
Apr 12, 2023	6.950	6.975	6.760	6.800	2,291,452	-0.12(-1.73%)
Apr 11, 2023	6.990	7.085	6.880	6.920	1,877,954	-0.06(-0.86%)
Apr 10, 2023	6.810	7.010	6.790	6.980	2,606,881	+0.11(+1.60%)
Apr 06, 2023	6.940	6.950	6.860	6.870	2,004,712	-0.04(-0.58%)
Apr 05, 2023	6.930	6.955	6.800	6.910	5,758,567	-0.04(-0.58%)
Apr 04, 2023	7.200	7.215	6.910	6.950	3,056,656	-0.21(-2.93%)
Apr 03, 2023	7.250	7.310	7.100	7.160	2,902,630	-0.07(-0.97%)
Mar 31, 2023	7.160	7.240	7.150	7.230	2,797,962	+0.07(+0.98%)
Mar 30, 2023	7.250	7.290	7.140	7.160	1,331,236	-0.02(-0.28%)
Mar 29, 2023	7.110	7.180	7.060	7.180	2,203,385	+0.15(+2.13%)
Mar 28, 2023	7.090	7.105	6.930	7.030	5,881,227	-0.05(-0.71%)
Mar 27, 2023	7.190	7.230	7.040	7.080	2,180,711	-0.03(-0.42%)
Mar 24, 2023	6.940	7.130	6.860	7.110	1,952,691	+0.13(+1.86%)
Mar 23, 2023	7.060	7.165	6.905	6.980	2,592,503	-0.05(-0.71%)
Mar 22, 2023	7.190	7.225	7.020	7.030	2,057,418	-0.14(-1.95%)
Mar 21, 2023	7.170	7.240	7.160	7.170	2,447,714	+0.13(+1.85%)
Mar 20, 2023	6.980	7.130	6.965	7.040	2,853,173	+0.10(+1.44%)
Mar 17, 2023	6.950	7.020	6.890	6.940	4,356,304	-0.06(-0.86%)
Mar 16, 2023	6.870	7.070	6.840	7.000	3,396,422	+0.06(+0.86%)
Mar 15, 2023	6.960	6.985	6.740	6.940	4,944,494	-0.14(-2.05%)
Mar 14, 2023	7.185	7.224	7.005	7.085	3,471,971	+0.04(+0.56%)
Mar 13, 2023	7.165	7.264	7.000	7.045	3,699,234	-0.26(-3.54%)
Mar 10, 2023	7.553	7.583	7.254	7.304	2,730,729	-0.29(-3.80%)
Mar 09, 2023	7.742	7.816	7.558	7.592	3,245,753	-0.15(-1.93%)
Mar 08, 2023	7.583	7.762	7.558	7.742	2,591,933	+0.16(+2.10%)
Mar 07, 2023	7.682	7.782	7.533	7.583	2,704,763	-0.10(-1.30%)
Mar 06, 2023	7.642	7.841	7.637	7.682	3,902,961	+0.05(+0.65%)
Mar 03, 2023	7.573	7.722	7.528	7.632	3,086,762	+0.09(+1.19%)
Mar 02, 2023	7.473	7.617	7.374	7.543	2,584,870	-0.02(-0.26%)