ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	7.494	7.549	7.405	7.415	5,424,353	+0.09(+1.22%)
Jun 11, 2024	7.336	7.365	7.286	7.326	3,511,964	-0.05(-0.67%)
Jun 10, 2024	7.276	7.435	7.256	7.375	3,894,907	+0.08(+1.09%)
Jun 07, 2024	7.296	7.385	7.236	7.296	3,597,094	-0.06(-0.81%)
Jun 06, 2024	7.286	7.470	7.276	7.355	3,320,312	+0.06(+0.82%)
Jun 05, 2024	7.236	7.336	7.172	7.296	2,660,926	+0.10(+1.38%)
Jun 04, 2024	7.107	7.207	7.107	7.197	2,997,098	+0.02(+0.28%)
Jun 03, 2024	7.097	7.226	6.998	7.177	4,277,651	+0.12(+1.69%)
May 31, 2024	7.048	7.147	6.929	7.058	6,718,640	+0.04(+0.57%)
May 30, 2024	7.018	7.068	6.939	7.018	3,325,389	+0.05(+0.71%)
May 29, 2024	6.988	7.056	6.929	6.968	3,108,930	-0.12(-1.68%)
May 28, 2024	7.177	7.226	7.058	7.087	3,884,645	-0.08(-1.11%)
May 24, 2024	7.207	7.226	7.023	7.167	4,342,549	+0.02(+0.28%)
May 23, 2024	7.256	7.286	7.107	7.147	4,835,823	-0.09(-1.23%)
May 22, 2024	7.266	7.350	7.187	7.236	3,728,481	-0.05(-0.68%)
May 21, 2024	7.216	7.346	7.207	7.286	2,769,240	+0.08(+1.10%)
May 20, 2024	7.157	7.301	7.147	7.207	3,326,000	+0.08(+1.11%)
May 17, 2024	7.157	7.162	7.077	7.127	2,978,702	-0.01(-0.14%)
May 16, 2024	7.137	7.207	7.097	7.137	6,218,417	-0.02(-0.28%)
May 15, 2024	7.177	7.207	7.132	7.157	4,806,933	+0.06(+0.84%)
May 14, 2024	7.028	7.127	7.023	7.097	4,824,580	+0.09(+1.27%)
May 13, 2024	6.948	7.048	6.948	7.008	5,054,673	+0.08(+1.15%)
May 10, 2024	6.948	6.978	6.929	6.929	3,025,520	-0.02(-0.29%)
May 09, 2024	6.909	6.978	6.904	6.948	3,091,605	+0.02(+0.29%)
May 08, 2024	6.809	6.958	6.760	6.929	4,724,842	+0.07(+1.01%)
May 07, 2024	6.849	6.959	6.834	6.859	4,296,832	+0.02(+0.29%)
May 06, 2024	6.710	6.869	6.652	6.839	4,888,854	+0.21(+3.14%)
May 03, 2024	6.700	6.780	6.522	6.631	4,760,024	+0.03(+0.45%)
May 02, 2024	6.551	6.641	6.482	6.601	4,196,079	+0.15(+2.31%)
May 01, 2024	6.462	6.571	6.373	6.452	6,379,960	+0.00(+0.00%)
Apr 30, 2024	6.462	6.517	6.412	6.452	5,861,228	-0.05(-0.76%)
Apr 29, 2024	6.412	6.551	6.393	6.502	5,033,652	+0.12(+1.87%)
Apr 26, 2024	6.303	6.432	6.303	6.383	4,371,439	+0.10(+1.58%)
Apr 25, 2024	6.393	6.611	6.204	6.283	7,068,692	-0.05(-0.78%)
Apr 24, 2024	6.313	6.398	6.283	6.333	6,213,699	+0.02(+0.31%)
Apr 23, 2024	6.254	6.333	6.179	6.313	2,561,469	+0.08(+1.27%)
Apr 22, 2024	6.204	6.254	6.115	6.234	3,168,960	+0.09(+1.45%)
Apr 19, 2024	6.125	6.189	6.110	6.144	3,648,091	+0.01(+0.16%)
Apr 18, 2024	6.144	6.174	6.075	6.135	2,532,065	+0.00(+0.00%)
Apr 17, 2024	6.144	6.234	6.125	6.135	3,373,327	+0.02(+0.32%)
Apr 16, 2024	6.154	6.199	6.055	6.115	3,160,814	-0.07(-1.12%)
Apr 15, 2024	6.313	6.412	6.154	6.184	2,692,601	-0.13(-2.04%)
Apr 12, 2024	6.422	6.452	6.293	6.313	4,157,779	-0.10(-1.55%)
Apr 11, 2024	6.422	6.467	6.303	6.412	2,768,151	-0.01(-0.15%)
Apr 10, 2024	6.502	6.512	6.343	6.422	2,780,371	-0.18(-2.71%)
Apr 09, 2024	6.482	6.601	6.482	6.601	3,184,345	+0.10(+1.53%)
Apr 08, 2024	6.363	6.522	6.363	6.502	3,763,828	+0.12(+1.87%)
Apr 05, 2024	6.234	6.383	6.214	6.383	5,518,245	+0.15(+2.39%)
Apr 04, 2024	6.373	6.432	6.224	6.234	3,353,158	-0.10(-1.57%)
Apr 03, 2024	6.293	6.403	6.278	6.333	5,031,238	+0.00(+0.00%)
Apr 02, 2024	6.383	6.383	6.254	6.333	6,436,679	-0.11(-1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.