ADT Inc (NY: ADT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	7.340	7.370	7.260	7.350	17,905,648	-0.02(-0.27%)
Oct 28, 2024	7.420	7.460	7.290	7.370	39,911,436	-0.51(-6.47%)
Oct 25, 2024	8.200	8.250	7.830	7.880	14,797,598	-0.26(-3.19%)
Oct 24, 2024	7.380	8.250	7.270	8.140	29,082,662	+1.22(+17.63%)
Oct 23, 2024	7.000	7.015	6.840	6.920	6,384,974	-0.04(-0.57%)
Oct 22, 2024	6.920	7.050	6.880	6.960	7,411,998	+0.01(+0.14%)
Oct 21, 2024	7.050	7.095	6.940	6.950	5,762,861	-0.14(-1.97%)
Oct 18, 2024	7.050	7.110	6.990	7.090	3,921,620	+0.07(+1.00%)
Oct 17, 2024	7.000	7.035	6.870	7.020	4,968,898	+0.02(+0.29%)
Oct 16, 2024	6.920	7.050	6.910	7.000	3,848,455	+0.14(+2.04%)
Oct 15, 2024	6.850	6.945	6.835	6.860	3,575,013	-0.01(-0.15%)
Oct 14, 2024	6.840	6.900	6.805	6.870	3,305,785	-0.01(-0.15%)
Oct 11, 2024	6.710	6.906	6.710	6.880	4,798,549	+0.17(+2.53%)
Oct 10, 2024	6.970	6.990	6.675	6.710	5,642,402	-0.32(-4.55%)
Oct 09, 2024	7.030	7.065	6.940	7.030	3,578,532	+0.01(+0.14%)
Oct 08, 2024	7.110	7.130	7.010	7.020	3,885,403	-0.12(-1.68%)
Oct 07, 2024	7.170	7.210	7.110	7.140	3,241,891	-0.04(-0.56%)
Oct 04, 2024	7.200	7.230	7.140	7.180	2,900,635	+0.10(+1.41%)
Oct 03, 2024	7.080	7.110	7.000	7.080	4,745,217	-0.03(-0.42%)
Oct 02, 2024	7.050	7.136	7.045	7.110	4,247,922	+0.06(+0.85%)
Oct 01, 2024	7.250	7.252	7.040	7.050	4,764,630	-0.18(-2.49%)
Sep 30, 2024	7.280	7.290	7.155	7.230	3,587,756	-0.07(-0.96%)
Sep 27, 2024	7.390	7.430	7.300	7.300	3,254,087	-0.05(-0.68%)
Sep 26, 2024	7.240	7.360	7.230	7.350	3,423,321	+0.21(+2.94%)
Sep 25, 2024	7.230	7.230	7.060	7.140	3,239,185	-0.11(-1.52%)
Sep 24, 2024	7.310	7.325	7.210	7.250	3,543,335	-0.05(-0.68%)
Sep 23, 2024	7.290	7.420	7.190	7.300	6,565,610	+0.05(+0.69%)
Sep 20, 2024	7.260	7.310	7.180	7.250	16,066,033	-0.12(-1.63%)
Sep 19, 2024	7.430	7.460	7.355	7.370	4,228,477	+0.10(+1.38%)
Sep 18, 2024	7.170	7.395	7.160	7.270	6,413,492	+0.10(+1.39%)
Sep 17, 2024	7.120	7.270	7.090	7.170	4,946,408	+0.13(+1.85%)
Sep 16, 2024	7.030	7.095	6.982	7.040	5,453,017	+0.04(+0.57%)
Sep 13, 2024	6.950	7.035	6.930	7.000	4,418,267	+0.13(+1.97%)
Sep 12, 2024	6.845	6.895	6.805	6.865	4,751,713	+0.02(+0.29%)
Sep 11, 2024	6.964	6.974	6.815	6.845	3,820,268	-0.15(-2.13%)
Sep 10, 2024	6.974	7.029	6.855	6.994	3,358,776	-0.01(-0.14%)
Sep 09, 2024	6.954	7.053	6.944	7.004	3,536,850	+0.05(+0.71%)
Sep 06, 2024	7.192	7.222	6.929	6.954	2,989,673	-0.24(-3.31%)
Sep 05, 2024	7.163	7.202	7.098	7.192	3,167,087	+0.08(+1.12%)
Sep 04, 2024	7.044	7.163	7.044	7.113	4,252,608	+0.03(+0.42%)
Sep 03, 2024	7.173	7.262	7.053	7.083	2,661,257	-0.15(-2.06%)
Aug 30, 2024	7.361	7.361	7.158	7.232	2,626,713	-0.07(-0.95%)
Aug 29, 2024	7.361	7.381	7.262	7.301	2,340,445	+0.00(+0.00%)
Aug 28, 2024	7.321	7.371	7.242	7.301	2,317,605	-0.09(-1.21%)
Aug 27, 2024	7.351	7.411	7.306	7.391	2,397,661	+0.04(+0.54%)
Aug 26, 2024	7.480	7.480	7.306	7.351	2,893,402	-0.08(-1.07%)
Aug 23, 2024	7.321	7.520	7.321	7.430	3,619,562	+0.13(+1.77%)
Aug 22, 2024	7.351	7.381	7.267	7.301	2,574,577	-0.05(-0.67%)
Aug 21, 2024	7.331	7.381	7.252	7.351	2,809,793	+0.04(+0.54%)
Aug 20, 2024	7.520	7.559	7.292	7.311	3,575,324	-0.22(-2.90%)
Aug 19, 2024	7.421	7.540	7.391	7.530	2,828,833	+0.11(+1.47%)
Aug 16, 2024	7.311	7.460	7.287	7.421	3,132,913	+0.12(+1.63%)
Aug 15, 2024	7.242	7.311	7.163	7.301	2,972,168	+0.18(+2.51%)
Aug 14, 2024	7.133	7.182	7.044	7.123	3,907,441	-0.01(-0.14%)
Aug 13, 2024	7.163	7.202	7.063	7.133	3,550,230	+0.02(+0.28%)
Aug 12, 2024	7.153	7.252	7.083	7.113	3,337,291	-0.05(-0.69%)
Aug 09, 2024	7.192	7.212	7.083	7.163	4,213,227	-0.04(-0.55%)
Aug 08, 2024	7.093	7.212	7.073	7.202	3,735,113	+0.17(+2.40%)
Aug 07, 2024	7.113	7.182	7.024	7.034	3,621,883	+0.02(+0.28%)
Aug 06, 2024	6.835	7.118	6.815	7.014	4,290,787	+0.20(+2.91%)
Aug 05, 2024	6.508	6.954	6.478	6.815	4,490,153	-0.06(-0.87%)
Aug 02, 2024	6.815	6.895	6.647	6.875	5,292,168	-0.16(-2.26%)