The closing price for ADT (ADT) yesterday was $8.69. It was down 0.1% for the day (up 0.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 19:30 | $8.71 | $8.73 | $8.69 | $8.69 | 287,590 |
August 15 2025 18:30 | $8.68 | $8.71 | $8.68 | $8.70 | 75,738 |
August 15 2025 17:30 | $8.66 | $8.69 | $8.66 | $8.67 | 128,942 |
August 15 2025 16:30 | $8.65 | $8.65 | $8.64 | $8.65 | 26,054 |
August 15 2025 15:30 | $8.63 | $8.66 | $8.63 | $8.66 | 34,024 |
August 15 2025 14:30 | $8.60 | $8.63 | $8.59 | $8.63 | 35,522 |
August 15 2025 13:30 | $8.70 | $8.70 | $8.61 | $8.62 | 105,556 |
Daily pricing data for ADT dates back to 1/19/2018, and may be incomplete.
