ADT Inc (NY: ADT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	7.048	7.147	6.929	7.058	6,718,640	+0.04(+0.57%)
May 30, 2024	7.018	7.068	6.939	7.018	3,325,389	+0.05(+0.71%)
May 29, 2024	6.988	7.056	6.929	6.968	3,108,930	-0.12(-1.68%)
May 28, 2024	7.177	7.226	7.058	7.087	3,884,645	-0.08(-1.11%)
May 24, 2024	7.207	7.226	7.023	7.167	4,342,549	+0.02(+0.28%)
May 23, 2024	7.256	7.286	7.107	7.147	4,835,823	-0.09(-1.23%)
May 22, 2024	7.266	7.350	7.187	7.236	3,728,481	-0.05(-0.68%)
May 21, 2024	7.216	7.346	7.207	7.286	2,769,240	+0.08(+1.10%)
May 20, 2024	7.157	7.301	7.147	7.207	3,326,000	+0.08(+1.11%)
May 17, 2024	7.157	7.162	7.077	7.127	2,978,702	-0.01(-0.14%)
May 16, 2024	7.137	7.207	7.097	7.137	6,218,417	-0.02(-0.28%)
May 15, 2024	7.177	7.207	7.132	7.157	4,806,933	+0.06(+0.84%)
May 14, 2024	7.028	7.127	7.023	7.097	4,824,580	+0.09(+1.27%)
May 13, 2024	6.948	7.048	6.948	7.008	5,054,673	+0.08(+1.15%)
May 10, 2024	6.948	6.978	6.929	6.929	3,025,520	-0.02(-0.29%)
May 09, 2024	6.909	6.978	6.904	6.948	3,091,605	+0.02(+0.29%)
May 08, 2024	6.809	6.958	6.760	6.929	4,724,842	+0.07(+1.01%)
May 07, 2024	6.849	6.959	6.834	6.859	4,296,832	+0.02(+0.29%)
May 06, 2024	6.710	6.869	6.652	6.839	4,888,854	+0.21(+3.14%)
May 03, 2024	6.700	6.780	6.522	6.631	4,760,024	+0.03(+0.45%)
May 02, 2024	6.551	6.641	6.482	6.601	4,196,079	+0.15(+2.31%)

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.