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 |
| Jan 25, 2024 | $6.45 | $7.02 | $6.44 | $6.76 | 6 502 066 |
| Jan 24, 2024 | $6.45 | $6.48 | $6.17 | $6.18 | 1 159 793 |
| Jan 23, 2024 | $6.43 | $6.49 | $6.26 | $6.37 | 1 408 431 |
| Jan 22, 2024 | $6.35 | $6.40 | $6.27 | $6.34 | 1 534 711 |
| Jan 19, 2024 | $6.18 | $6.29 | $6.10 | $6.27 | 1 471 938 |
| Jan 18, 2024 | $6.17 | $6.22 | $6.09 | $6.17 | 1 241 557 |
| Jan 17, 2024 | $6.06 | $6.16 | $6.02 | $6.12 | 1 428 797 |
| Jan 16, 2024 | $6.23 | $6.23 | $6.11 | $6.15 | 1 959 784 |
| Jan 12, 2024 | $6.45 | $6.48 | $6.29 | $6.31 | 1 335 508 |
| Jan 11, 2024 | $6.53 | $6.53 | $6.37 | $6.40 | 1 305 149 |
| Jan 10, 2024 | $6.48 | $6.56 | $6.38 | $6.52 | 1 522 017 |
| Jan 09, 2024 | $6.56 | $6.60 | $6.51 | $6.51 | 1 287 193 |
| Jan 08, 2024 | $6.50 | $6.74 | $6.50 | $6.66 | 1 550 638 |
| Jan 05, 2024 | $6.39 | $6.67 | $6.32 | $6.52 | 1 634 664 |
| Jan 04, 2024 | $6.41 | $6.51 | $6.36 | $6.40 | 1 618 750 |
| Jan 03, 2024 | $6.83 | $6.83 | $6.42 | $6.42 | 2 288 298 |
| Jan 02, 2024 | $6.75 | $7.04 | $6.66 | $7.01 | 5 012 468 |
| Dec 29, 2023 | $6.85 | $6.93 | $6.74 | $6.82 | 2 493 824 |
| Dec 28, 2023 | $6.74 | $6.87 | $6.72 | $6.84 | 1 329 128 |
| Dec 27, 2023 | $6.77 | $6.89 | $6.72 | $6.81 | 2 094 513 |
| Dec 26, 2023 | $6.68 | $6.76 | $6.62 | $6.72 | 1 364 570 |
| Dec 22, 2023 | $6.56 | $6.68 | $6.56 | $6.66 | 1 667 546 |
| Dec 21, 2023 | $6.58 | $6.66 | $6.46 | $6.55 | 2 733 504 |
| Dec 20, 2023 | $6.74 | $6.79 | $6.55 | $6.55 | 1 483 273 |
| Dec 19, 2023 | $6.70 | $6.86 | $6.67 | $6.76 | 1 652 642 |
