NYSE:ADT
ADT Inc. Stock Price (Quote)
$6.98
-0.0200 (-0.286%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $7.03 | Friday, 10th May 2024 ADT stock ended at $6.98. This is 0.286% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.716% from a day low at $6.98 to a day high of $7.03. |
| 90 days | $6.10 | $7.60 | |
| 52 weeks | $5.53 | $7.60 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2023 | $6.46 | $6.54 | $6.45 | $6.49 | 1 952 062 |
| Aug 29, 2023 | $6.42 | $6.57 | $6.35 | $6.46 | 2 047 974 |
| Aug 28, 2023 | $6.30 | $6.51 | $6.29 | $6.48 | 1 732 194 |
| Aug 25, 2023 | $6.45 | $6.51 | $6.28 | $6.29 | 963 495 |
| Aug 24, 2023 | $6.40 | $6.56 | $6.39 | $6.44 | 1 449 443 |
| Aug 23, 2023 | $6.32 | $6.49 | $6.31 | $6.45 | 1 477 024 |
| Aug 22, 2023 | $6.32 | $6.43 | $6.26 | $6.30 | 1 504 322 |
| Aug 21, 2023 | $6.34 | $6.41 | $6.24 | $6.28 | 1 431 850 |
| Aug 18, 2023 | $6.21 | $6.41 | $6.20 | $6.35 | 1 677 160 |
| Aug 17, 2023 | $6.48 | $6.48 | $6.19 | $6.27 | 1 710 115 |
| Aug 16, 2023 | $6.37 | $6.51 | $6.33 | $6.43 | 1 411 938 |
| Aug 15, 2023 | $6.37 | $6.42 | $6.20 | $6.40 | 3 278 188 |
| Aug 14, 2023 | $6.55 | $6.58 | $6.41 | $6.44 | 2 174 312 |
| Aug 11, 2023 | $6.66 | $6.66 | $6.51 | $6.55 | 2 035 797 |
| Aug 10, 2023 | $6.55 | $6.80 | $6.51 | $6.71 | 2 600 636 |
| Aug 09, 2023 | $6.29 | $6.52 | $6.20 | $6.48 | 2 954 963 |
| Aug 08, 2023 | $6.27 | $6.40 | $5.91 | $6.31 | 4 766 294 |
| Aug 07, 2023 | $6.35 | $6.41 | $6.14 | $6.16 | 3 851 672 |
| Aug 04, 2023 | $6.37 | $6.40 | $6.28 | $6.34 | 1 762 242 |
| Aug 03, 2023 | $6.23 | $6.40 | $6.20 | $6.33 | 2 468 861 |
| Aug 02, 2023 | $6.39 | $6.39 | $6.23 | $6.30 | 1 778 258 |
| Aug 01, 2023 | $6.32 | $6.44 | $6.30 | $6.41 | 1 542 329 |
| Jul 31, 2023 | $6.39 | $6.42 | $6.31 | $6.38 | 1 086 918 |
| Jul 28, 2023 | $6.38 | $6.41 | $6.33 | $6.36 | 846 744 |
| Jul 27, 2023 | $6.57 | $6.58 | $6.27 | $6.30 | 1 835 511 |
