NYSE:ADT
ADT Inc. Stock Price (Quote)
$7.06
+0.0800 (+1.15%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $7.10 | Monday, 13th May 2024 ADT stock ended at $7.06. This is 1.15% more than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 1.43% from a day low at $7.00 to a day high of $7.10. |
| 90 days | $6.10 | $7.60 | |
| 52 weeks | $5.53 | $7.60 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $6.75 | $6.76 | $6.62 | $6.64 | 4 152 695 |
| Mar 20, 2024 | $6.57 | $6.72 | $6.55 | $6.70 | 3 716 683 |
| Mar 19, 2024 | $6.53 | $6.64 | $6.52 | $6.59 | 5 232 987 |
| Mar 18, 2024 | $6.36 | $6.56 | $6.33 | $6.51 | 8 332 176 |
| Mar 15, 2024 | $6.70 | $6.87 | $6.12 | $6.26 | 19 828 243 |
| Mar 14, 2024 | $6.59 | $6.78 | $6.55 | $6.77 | 7 752 913 |
| Mar 13, 2024 | $6.55 | $6.67 | $6.52 | $6.63 | 8 033 979 |
| Mar 12, 2024 | $6.56 | $6.62 | $6.51 | $6.60 | 9 919 802 |
| Mar 11, 2024 | $6.53 | $6.59 | $6.50 | $6.55 | 10 041 919 |
| Mar 08, 2024 | $6.68 | $6.77 | $6.51 | $6.51 | 10 119 507 |
| Mar 07, 2024 | $7.16 | $7.16 | $6.55 | $6.71 | 36 416 878 |
| Mar 06, 2024 | $7.45 | $7.55 | $7.43 | $7.47 | 3 371 336 |
| Mar 05, 2024 | $7.29 | $7.53 | $7.25 | $7.42 | 5 235 895 |
| Mar 04, 2024 | $7.31 | $7.42 | $7.15 | $7.33 | 5 180 523 |
