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 |
| Oct 06, 2023 | $6.37 | $6.51 | $6.32 | $6.45 | 3 062 482 |
| Oct 05, 2023 | $6.20 | $6.45 | $6.15 | $6.41 | 3 103 967 |
| Oct 04, 2023 | $6.00 | $6.24 | $5.99 | $6.22 | 1 935 749 |
| Oct 03, 2023 | $6.00 | $6.07 | $5.94 | $5.99 | 3 006 933 |
| Oct 02, 2023 | $5.99 | $6.07 | $5.93 | $6.02 | 2 201 925 |
| Sep 29, 2023 | $6.14 | $6.15 | $5.97 | $6.00 | 1 256 034 |
| Sep 28, 2023 | $5.99 | $6.17 | $5.97 | $6.12 | 1 928 566 |
| Sep 27, 2023 | $5.87 | $6.03 | $5.83 | $5.98 | 2 680 245 |
| Sep 26, 2023 | $5.85 | $6.05 | $5.84 | $5.85 | 2 366 695 |
| Sep 25, 2023 | $5.85 | $5.95 | $5.75 | $5.91 | 1 915 569 |
| Sep 22, 2023 | $5.85 | $5.94 | $5.83 | $5.92 | 1 329 534 |
| Sep 21, 2023 | $5.88 | $5.93 | $5.77 | $5.86 | 1 661 847 |
| Sep 20, 2023 | $6.02 | $6.08 | $5.93 | $5.94 | 1 496 651 |
| Sep 19, 2023 | $6.08 | $6.09 | $5.93 | $5.98 | 1 747 253 |
| Sep 18, 2023 | $6.07 | $6.10 | $6.01 | $6.08 | 1 968 494 |
| Sep 15, 2023 | $5.89 | $6.24 | $5.87 | $6.10 | 3 300 815 |
| Sep 14, 2023 | $5.85 | $5.89 | $5.80 | $5.88 | 1 685 013 |
| Sep 13, 2023 | $5.88 | $5.89 | $5.76 | $5.84 | 2 575 986 |
| Sep 12, 2023 | $5.85 | $5.90 | $5.76 | $5.88 | 1 828 747 |
| Sep 11, 2023 | $5.83 | $5.93 | $5.78 | $5.84 | 2 511 179 |
| Sep 08, 2023 | $5.84 | $5.93 | $5.78 | $5.84 | 2 052 106 |
| Sep 07, 2023 | $6.01 | $6.08 | $5.80 | $5.82 | 3 655 488 |
| Sep 06, 2023 | $5.95 | $6.14 | $5.94 | $6.02 | 1 971 782 |
| Sep 05, 2023 | $6.39 | $6.38 | $5.90 | $5.94 | 3 299 836 |
| Sep 01, 2023 | $6.48 | $6.53 | $6.41 | $6.43 | 1 645 958 |
