NYSE:ADT
ADT Inc. Stock Price (Quote)
$6.43
+0.1000 (+1.58%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $6.77 | Friday, 26th Apr 2024 ADT stock ended at $6.43. This is 1.58% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $6.35 to a day high of $6.48. |
| 90 days | $6.10 | $7.60 | |
| 52 weeks | $4.89 | $7.60 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $6.35 | $6.48 | $6.35 | $6.43 | 4 291 240 |
| Apr 25, 2024 | $6.44 | $6.66 | $6.25 | $6.33 | 6 798 131 |
| Apr 24, 2024 | $6.36 | $6.45 | $6.34 | $6.38 | 5 499 227 |
| Apr 23, 2024 | $6.30 | $6.38 | $6.23 | $6.36 | 2 542 603 |
| Apr 22, 2024 | $6.25 | $6.30 | $6.16 | $6.28 | 3 074 259 |
| Apr 19, 2024 | $6.17 | $6.24 | $6.16 | $6.19 | 2 095 853 |
| Apr 18, 2024 | $6.19 | $6.22 | $6.12 | $6.18 | 2 472 503 |
| Apr 17, 2024 | $6.19 | $6.28 | $6.17 | $6.18 | 3 178 489 |
| Apr 16, 2024 | $6.20 | $6.25 | $6.10 | $6.16 | 2 766 762 |
| Apr 15, 2024 | $6.36 | $6.45 | $6.20 | $6.23 | 2 368 189 |
| Apr 12, 2024 | $6.47 | $6.50 | $6.34 | $6.36 | 4 126 971 |
| Apr 11, 2024 | $6.47 | $6.52 | $6.35 | $6.46 | 2 715 786 |
| Apr 10, 2024 | $6.55 | $6.56 | $6.39 | $6.47 | 2 338 414 |
| Apr 09, 2024 | $6.53 | $6.65 | $6.53 | $6.65 | 2 754 387 |
| Apr 08, 2024 | $6.41 | $6.57 | $6.41 | $6.55 | 3 018 012 |
| Apr 05, 2024 | $6.28 | $6.43 | $6.26 | $6.43 | 4 993 992 |
| Apr 04, 2024 | $6.42 | $6.48 | $6.27 | $6.28 | 3 327 491 |
| Apr 03, 2024 | $6.34 | $6.45 | $6.33 | $6.38 | 3 777 294 |
| Apr 02, 2024 | $6.43 | $6.43 | $6.30 | $6.38 | 5 626 401 |
| Apr 01, 2024 | $6.73 | $6.73 | $6.48 | $6.49 | 8 821 926 |
| Mar 28, 2024 | $6.76 | $6.77 | $6.68 | $6.72 | 5 902 321 |
| Mar 27, 2024 | $6.52 | $6.74 | $6.52 | $6.73 | 5 213 222 |
| Mar 26, 2024 | $6.60 | $6.60 | $6.46 | $6.48 | 4 261 767 |
| Mar 25, 2024 | $6.44 | $6.58 | $6.41 | $6.52 | 4 666 679 |
| Mar 22, 2024 | $6.58 | $6.60 | $6.38 | $6.39 | 9 590 669 |
