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 |
| Jul 27, 2023 | $6.57 | $6.58 | $6.27 | $6.30 | 1 835 511 |
| Jul 26, 2023 | $6.33 | $6.56 | $6.31 | $6.50 | 1 866 024 |
| Jul 25, 2023 | $6.30 | $6.37 | $6.24 | $6.33 | 1 120 502 |
| Jul 24, 2023 | $6.31 | $6.38 | $6.26 | $6.30 | 952 245 |
| Jul 21, 2023 | $6.33 | $6.33 | $6.21 | $6.30 | 1 215 400 |
| Jul 20, 2023 | $6.34 | $6.43 | $6.20 | $6.28 | 1 068 948 |
| Jul 19, 2023 | $6.25 | $6.39 | $6.24 | $6.35 | 1 373 950 |
| Jul 18, 2023 | $6.46 | $6.49 | $6.08 | $6.21 | 3 237 120 |
| Jul 17, 2023 | $6.35 | $6.51 | $6.31 | $6.45 | 2 568 298 |
| Jul 14, 2023 | $6.53 | $6.59 | $6.26 | $6.42 | 3 192 388 |
| Jul 13, 2023 | $6.39 | $6.64 | $6.34 | $6.56 | 1 965 380 |
| Jul 12, 2023 | $6.44 | $6.45 | $6.32 | $6.37 | 2 248 422 |
| Jul 11, 2023 | $6.27 | $6.40 | $6.19 | $6.32 | 2 429 230 |
| Jul 10, 2023 | $6.14 | $6.34 | $6.10 | $6.34 | 1 813 513 |
| Jul 07, 2023 | $6.07 | $6.30 | $6.05 | $6.20 | 2 024 305 |
| Jul 06, 2023 | $6.03 | $6.06 | $5.83 | $6.03 | 1 700 651 |
| Jul 05, 2023 | $6.10 | $6.16 | $6.03 | $6.13 | 2 499 553 |
| Jul 03, 2023 | $6.04 | $6.19 | $5.96 | $6.15 | 1 460 905 |
| Jun 30, 2023 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| Jun 29, 2023 | $5.96 | $6.10 | $5.94 | $5.98 | 2 014 521 |
| Jun 28, 2023 | $5.89 | $5.95 | $5.82 | $5.88 | 1 415 473 |
| Jun 27, 2023 | $5.96 | $5.98 | $5.87 | $5.89 | 1 483 666 |
| Jun 26, 2023 | $5.82 | $5.99 | $5.85 | $5.95 | 1 230 204 |
| Jun 23, 2023 | $5.81 | $5.89 | $5.79 | $5.86 | 3 129 556 |
| Jun 22, 2023 | $6.04 | $6.05 | $5.89 | $5.90 | 3 160 646 |
