The highest closing price for ADT (ADT) last month was $8.38, on April 2. It was down 1.7% for the month. The latest price is $8.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $7.89 | $8.02 | $7.81 | $8.02 | 21,982,200 |
April 29 2025 | $7.93 | $8.07 | $7.93 | $7.98 | 21,286,500 |
April 28 2025 | $7.90 | $7.99 | $7.84 | $7.95 | 18,515,100 |
April 25 2025 | $7.81 | $7.96 | $7.73 | $7.85 | 21,215,800 |
April 24 2025 | $7.78 | $7.95 | $7.56 | $7.75 | 22,042,600 |
April 23 2025 | $7.95 | $8.11 | $7.86 | $7.91 | 20,327,600 |
April 22 2025 | $7.76 | $7.89 | $7.74 | $7.85 | 9,668,200 |
April 21 2025 | $7.78 | $7.85 | $7.57 | $7.68 | 17,098,700 |
April 17 2025 | $7.90 | $7.94 | $7.75 | $7.87 | 15,637,200 |
April 16 2025 | $7.97 | $8.03 | $7.79 | $7.88 | 16,499,300 |
April 15 2025 | $8.11 | $8.20 | $8.00 | $8.02 | 13,269,800 |
April 14 2025 | $7.98 | $8.12 | $7.91 | $8.06 | 11,595,400 |
April 11 2025 | $7.67 | $7.88 | $7.60 | $7.82 | 12,721,100 |
April 10 2025 | $7.85 | $7.90 | $7.57 | $7.69 | 12,383,600 |
April 09 2025 | $7.42 | $8.04 | $7.38 | $7.96 | 22,297,700 |
April 08 2025 | $8.02 | $8.05 | $7.44 | $7.54 | 17,920,200 |
April 07 2025 | $7.65 | $8.06 | $7.41 | $7.77 | 20,146,900 |
April 04 2025 | $8.07 | $8.13 | $7.80 | $7.98 | 26,387,000 |
April 03 2025 | $8.10 | $8.19 | $8.00 | $8.08 | 20,209,900 |
April 02 2025 | $8.09 | $8.39 | $8.08 | $8.38 | 15,759,000 |
April 01 2025 | $8.16 | $8.21 | $8.02 | $8.16 | 16,011,100 |
Daily pricing data for ADT dates back to 1/19/2018, and may be incomplete.
