ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	5.574	5.642	5.468	5.507	4,125,257	-0.13(-2.23%)
May 30, 2023	5.652	5.807	5.594	5.632	2,650,897	-0.01(-0.17%)
May 26, 2023	5.690	5.720	5.632	5.642	1,910,828	-0.01(-0.17%)
May 25, 2023	5.816	5.850	5.584	5.652	2,549,831	-0.19(-3.31%)
May 24, 2023	5.903	5.923	5.807	5.845	3,373,290	-0.10(-1.63%)
May 23, 2023	5.894	6.039	5.884	5.942	2,621,040	+0.02(+0.33%)
May 22, 2023	5.797	5.942	5.787	5.923	1,782,260	+0.12(+2.00%)
May 19, 2023	5.874	5.903	5.768	5.807	1,959,927	-0.05(-0.83%)
May 18, 2023	5.758	5.855	5.715	5.855	2,655,220	+0.05(+0.83%)
May 17, 2023	5.739	5.845	5.710	5.807	2,965,793	+0.07(+1.18%)
May 16, 2023	5.807	5.855	5.690	5.739	2,688,394	-0.13(-2.15%)
May 15, 2023	5.845	5.913	5.768	5.865	2,923,083	+0.06(+1.00%)
May 12, 2023	5.884	5.913	5.710	5.807	2,175,496	-0.03(-0.50%)
May 11, 2023	5.865	5.928	5.802	5.836	2,845,688	-0.08(-1.31%)
May 10, 2023	5.894	6.010	5.836	5.913	3,423,697	+0.06(+0.99%)
May 09, 2023	5.826	6.000	5.807	5.855	4,617,632	+0.11(+1.85%)
May 08, 2023	5.603	5.797	5.565	5.749	6,472,158	+0.17(+3.13%)
May 05, 2023	5.265	5.628	5.265	5.574	8,494,112	+0.61(+12.28%)
May 04, 2023	5.081	5.090	4.732	4.965	10,595,496	-0.15(-2.84%)
May 03, 2023	5.478	5.478	5.081	5.110	8,513,205	-0.42(-7.53%)
May 02, 2023	6.358	6.426	5.342	5.526	7,746,569	-0.92(-14.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.