ADT(ADT)
ADT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $7.00 | $7.08 | $6.97 | $6.97 | 1.08M |
| 5/21/2026 | $6.90 | $7.04 | $6.84 | $7.00 | 9.11M |
| 5/20/2026 | $6.89 | $7.00 | $6.81 | $6.98 | 10.89M |
| 5/19/2026 | $6.94 | $6.98 | $6.86 | $6.87 | 13.88M |
| 5/18/2026 | $6.85 | $6.98 | $6.82 | $6.98 | 10.55M |
| 5/15/2026 | $6.93 | $6.97 | $6.82 | $6.83 | 11.34M |
| 5/14/2026 | $6.92 | $6.96 | $6.83 | $6.91 | 8.19M |
| 5/13/2026 | $6.89 | $6.99 | $6.74 | $6.84 | 13.24M |
| 5/12/2026 | $6.82 | $6.84 | $6.70 | $6.82 | 12.55M |
| 5/11/2026 | $6.85 | $6.89 | $6.76 | $6.79 | 14.18M |
| 5/8/2026 | $6.94 | $6.94 | $6.83 | $6.87 | 17.69M |
| 5/7/2026 | $6.96 | $7.05 | $6.85 | $6.90 | 20.14M |
| 5/6/2026 | $7.12 | $7.15 | $6.96 | $6.98 | 40.01M |
| 5/5/2026 | $7.15 | $7.18 | $6.99 | $7.01 | 18.54M |
| 5/4/2026 | $7.19 | $7.25 | $6.98 | $7.06 | 54.49M |
| 5/1/2026 | $7.60 | $7.64 | $7.51 | $7.55 | 8.61M |
| 4/30/2026 | $7.60 | $7.74 | $7.41 | $7.53 | 13.55M |
| 4/29/2026 | $7.17 | $7.21 | $7.12 | $7.17 | 8.32M |
| 4/28/2026 | $7.24 | $7.28 | $7.14 | $7.19 | 7.52M |
| 4/27/2026 | $7.22 | $7.31 | $7.19 | $7.22 | 5.77M |
| 4/24/2026 | $7.22 | $7.30 | $7.17 | $7.26 | 5.09M |
| 4/23/2026 | $7.25 | $7.32 | $7.16 | $7.24 | 5.12M |
| 4/22/2026 | $7.23 | $7.34 | $7.21 | $7.29 | 5.74M |
| 4/21/2026 | $7.28 | $7.33 | $7.14 | $7.18 | 7.55M |
| 4/20/2026 | $7.20 | $7.36 | $7.20 | $7.28 | 7.45M |
| 4/17/2026 | $7.19 | $7.34 | $7.16 | $7.27 | 6.31M |
| 4/16/2026 | $7.01 | $7.12 | $6.99 | $7.09 | 6.71M |
| 4/15/2026 | $6.98 | $7.07 | $6.96 | $6.98 | 5.63M |
| 4/14/2026 | $6.89 | $7.01 | $6.89 | $6.98 | 7.75M |
| 4/13/2026 | $6.70 | $6.88 | $6.67 | $6.87 | 8.97M |
| 4/10/2026 | $6.83 | $6.87 | $6.71 | $6.73 | 7.73M |
| 4/9/2026 | $6.78 | $6.88 | $6.72 | $6.83 | 8.38M |
| 4/8/2026 | $6.75 | $6.91 | $6.75 | $6.84 | 8.93M |
| 4/7/2026 | $6.62 | $6.65 | $6.51 | $6.60 | 8.49M |
| 4/6/2026 | $6.59 | $6.70 | $6.59 | $6.66 | 8.03M |
| 4/2/2026 | $6.46 | $6.63 | $6.43 | $6.62 | 9.72M |
| 4/1/2026 | $6.59 | $6.67 | $6.52 | $6.55 | 10.70M |
| 3/31/2026 | $6.57 | $6.69 | $6.46 | $6.57 | 9.74M |
| 3/30/2026 | $6.51 | $6.60 | $6.43 | $6.47 | 9.74M |
| 3/27/2026 | $6.56 | $6.60 | $6.43 | $6.46 | 7.60M |
| 3/26/2026 | $6.53 | $6.68 | $6.53 | $6.62 | 7.99M |
| 3/25/2026 | $6.66 | $6.71 | $6.48 | $6.61 | 9.16M |
| 3/24/2026 | $6.50 | $6.58 | $6.50 | $6.54 | 8.14M |
| 3/23/2026 | $6.68 | $6.69 | $6.56 | $6.57 | 8.86M |
| 3/20/2026 | $6.59 | $6.62 | $6.48 | $6.51 | 16.44M |
| 3/19/2026 | $6.45 | $6.65 | $6.45 | $6.59 | 9.21M |
| 3/18/2026 | $6.63 | $6.68 | $6.52 | $6.54 | 12.34M |
| 3/17/2026 | $6.56 | $6.78 | $6.56 | $6.70 | 9.94M |
| 3/16/2026 | $6.49 | $6.63 | $6.46 | $6.55 | 9.08M |
| 3/13/2026 | $6.45 | $6.51 | $6.38 | $6.41 | 9.90M |
| 3/12/2026 | $6.42 | $6.56 | $6.35 | $6.38 | 13.79M |
| 3/11/2026 | $6.63 | $6.69 | $6.44 | $6.56 | 12.02M |
| 3/10/2026 | $6.55 | $6.74 | $6.54 | $6.65 | 15.62M |
| 3/9/2026 | $6.39 | $6.54 | $6.25 | $6.53 | 12.70M |
| 3/6/2026 | $6.64 | $6.66 | $6.41 | $6.55 | 12.94M |
| 3/5/2026 | $6.78 | $6.83 | $6.70 | $6.74 | 13.52M |
| 3/4/2026 | $6.91 | $7.02 | $6.83 | $6.84 | 10.37M |
| 3/3/2026 | $7.02 | $7.02 | $6.67 | $6.85 | 12.58M |
| 3/2/2026 | $6.94 | $7.39 | $6.65 | $7.12 | 20.69M |
| 2/27/2026 | $8.02 | $8.08 | $7.97 | $8.02 | 8.17M |
| 2/26/2026 | $7.96 | $8.14 | $7.96 | $8.11 | 7.29M |
| 2/25/2026 | $7.90 | $7.95 | $7.83 | $7.95 | 5.95M |
| 2/24/2026 | $7.80 | $7.97 | $7.78 | $7.88 | 8.15M |
| 2/23/2026 | $7.88 | $7.91 | $7.70 | $7.75 | 5.73M |