Price alert —
Loading…
Sign in to get a one-time email the moment ADT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $7.06 | $7.24 | $6.93 | $7.00 | 7.7M |
| 2026-07-16 | $6.87 | $7.08 | $6.79 | $7.06 | 10.8M |
| 2026-07-15 | $6.77 | $6.93 | $6.74 | $6.77 | 9.7M |
| 2026-07-14 | $6.65 | $6.76 | $6.65 | $6.73 | 4.9M |
| 2026-07-13 | $6.77 | $6.84 | $6.73 | $6.78 | 6.0M |
| 2026-07-10 | $6.69 | $6.76 | $6.66 | $6.71 | 6.1M |
| 2026-07-09 | $6.67 | $6.68 | $6.58 | $6.65 | 7.0M |
| 2026-07-08 | $6.83 | $6.89 | $6.69 | $6.73 | 7.9M |
| 2026-07-07 | $6.83 | $6.94 | $6.76 | $6.91 | 11.2M |
| 2026-07-06 | $6.80 | $6.85 | $6.68 | $6.75 | 10.5M |
| 2026-07-02 | $6.83 | $6.87 | $6.72 | $6.83 | 7.1M |
| 2026-07-01 | $6.47 | $6.85 | $6.47 | $6.72 | 11.4M |
| 2026-06-30 | $6.46 | $6.55 | $6.40 | $6.50 | 7.8M |
| 2026-06-29 | $6.50 | $6.51 | $6.39 | $6.50 | 9.9M |
| 2026-06-26 | $6.28 | $6.45 | $6.28 | $6.39 | 12.2M |
| 2026-06-25 | $6.57 | $6.59 | $6.24 | $6.30 | 7.8M |
| 2026-06-24 | $6.59 | $6.62 | $6.53 | $6.55 | 8.4M |
| 2026-06-23 | $6.50 | $6.61 | $6.50 | $6.56 | 8.3M |
| 2026-06-22 | $6.55 | $6.63 | $6.53 | $6.59 | 9.9M |
| 2026-06-18 | $6.46 | $6.63 | $6.45 | $6.58 | 17.8M |
| 2026-06-17 | $6.69 | $6.73 | $6.45 | $6.48 | 8.2M |
| 2026-06-16 | $6.72 | $6.80 | $6.70 | $6.72 | 7.3M |
| 2026-06-15 | $6.86 | $6.90 | $6.65 | $6.70 | 9.5M |
| 2026-06-12 | $6.77 | $6.82 | $6.72 | $6.80 | 7.4M |
| 2026-06-11 | $6.65 | $6.77 | $6.62 | $6.72 | 8.1M |
| 2026-06-10 | $6.72 | $6.82 | $6.66 | $6.70 | 8.7M |
| 2026-06-09 | $6.72 | $6.79 | $6.66 | $6.76 | 9.4M |
| 2026-06-08 | $6.77 | $6.81 | $6.65 | $6.67 | 10.5M |
| 2026-06-05 | $6.77 | $6.82 | $6.71 | $6.79 | 8.7M |
| 2026-06-04 | $6.74 | $6.82 | $6.67 | $6.74 | 9.0M |
| 2026-06-03 | $6.82 | $6.82 | $6.64 | $6.66 | 9.0M |
| 2026-06-02 | $6.75 | $6.80 | $6.72 | $6.79 | 12.5M |
| 2026-06-01 | $6.76 | $6.76 | $6.60 | $6.74 | 11.9M |
| 2026-05-29 | $6.80 | $6.82 | $6.71 | $6.71 | 8.6M |
| 2026-05-28 | $6.84 | $6.91 | $6.80 | $6.81 | 8.1M |
| 2026-05-27 | $6.98 | $7.03 | $6.83 | $6.83 | 9.9M |
| 2026-05-26 | $6.95 | $7.01 | $6.89 | $6.93 | 9.0M |
| 2026-05-22 | $7.00 | $7.09 | $6.96 | $6.97 | 5.9M |
| 2026-05-21 | $6.90 | $7.04 | $6.84 | $7.00 | 9.1M |
| 2026-05-20 | $6.89 | $7.00 | $6.80 | $6.98 | 10.9M |
| 2026-05-19 | $6.94 | $6.98 | $6.86 | $6.87 | 13.9M |
| 2026-05-18 | $6.85 | $6.98 | $6.82 | $6.98 | 10.6M |
| 2026-05-15 | $6.93 | $6.97 | $6.82 | $6.83 | 11.3M |
| 2026-05-14 | $6.92 | $6.96 | $6.82 | $6.91 | 8.2M |
| 2026-05-13 | $6.89 | $6.99 | $6.74 | $6.84 | 13.2M |
| 2026-05-12 | $6.82 | $6.84 | $6.70 | $6.82 | 12.6M |
| 2026-05-11 | $6.85 | $6.89 | $6.76 | $6.79 | 14.2M |
| 2026-05-08 | $6.94 | $6.94 | $6.83 | $6.87 | 17.7M |
| 2026-05-07 | $6.96 | $7.05 | $6.85 | $6.90 | 20.1M |
| 2026-05-06 | $7.12 | $7.15 | $6.96 | $6.98 | 40.0M |
| 2026-05-05 | $7.15 | $7.18 | $6.99 | $7.01 | 18.5M |
| 2026-05-04 | $7.19 | $7.25 | $6.98 | $7.06 | 54.5M |
| 2026-05-01 | $7.60 | $7.64 | $7.51 | $7.55 | 8.6M |
| 2026-04-30 | $7.60 | $7.74 | $7.41 | $7.53 | 13.5M |
| 2026-04-29 | $7.17 | $7.20 | $7.12 | $7.17 | 8.3M |
| 2026-04-28 | $7.24 | $7.28 | $7.14 | $7.19 | 7.5M |
| 2026-04-27 | $7.22 | $7.31 | $7.18 | $7.22 | 5.8M |
| 2026-04-24 | $7.22 | $7.30 | $7.17 | $7.26 | 5.1M |
| 2026-04-23 | $7.25 | $7.32 | $7.16 | $7.24 | 5.1M |
| 2026-04-22 | $7.23 | $7.34 | $7.21 | $7.29 | 5.7M |
| 2026-04-21 | $7.28 | $7.32 | $7.14 | $7.18 | 7.6M |
| 2026-04-20 | $7.20 | $7.36 | $7.20 | $7.28 | 7.5M |
| 2026-04-17 | $7.19 | $7.34 | $7.16 | $7.27 | 6.3M |
| 2026-04-16 | $7.01 | $7.12 | $6.99 | $7.09 | 6.7M |
| 2026-04-15 | $6.98 | $7.07 | $6.95 | $6.98 | 5.6M |
| 2026-04-14 | $6.89 | $7.01 | $6.89 | $6.98 | 7.7M |
| 2026-04-13 | $6.70 | $6.88 | $6.67 | $6.87 | 9.0M |
| 2026-04-10 | $6.83 | $6.87 | $6.71 | $6.73 | 7.7M |
| 2026-04-09 | $6.78 | $6.88 | $6.72 | $6.83 | 8.4M |
| 2026-04-08 | $6.75 | $6.91 | $6.75 | $6.84 | 8.9M |
| 2026-04-07 | $6.62 | $6.65 | $6.51 | $6.60 | 8.5M |
| 2026-04-06 | $6.59 | $6.70 | $6.59 | $6.66 | 8.0M |
| 2026-04-02 | $6.46 | $6.63 | $6.43 | $6.62 | 9.7M |
| 2026-04-01 | $6.59 | $6.67 | $6.52 | $6.55 | 10.7M |
| 2026-03-31 | $6.57 | $6.68 | $6.46 | $6.57 | 9.7M |
| 2026-03-30 | $6.51 | $6.60 | $6.43 | $6.47 | 9.7M |
| 2026-03-27 | $6.56 | $6.60 | $6.43 | $6.46 | 7.6M |
| 2026-03-26 | $6.53 | $6.68 | $6.53 | $6.62 | 8.0M |
| 2026-03-25 | $6.66 | $6.70 | $6.48 | $6.61 | 9.2M |
| 2026-03-24 | $6.50 | $6.58 | $6.50 | $6.54 | 8.1M |
| 2026-03-23 | $6.68 | $6.68 | $6.55 | $6.57 | 8.9M |
| 2026-03-20 | $6.59 | $6.62 | $6.47 | $6.51 | 16.4M |
| 2026-03-19 | $6.45 | $6.65 | $6.45 | $6.59 | 9.2M |
| 2026-03-18 | $6.63 | $6.68 | $6.52 | $6.54 | 12.3M |
| 2026-03-17 | $6.56 | $6.78 | $6.56 | $6.70 | 9.9M |
| 2026-03-16 | $6.49 | $6.62 | $6.45 | $6.55 | 9.1M |
| 2026-03-13 | $6.45 | $6.51 | $6.38 | $6.41 | 9.9M |
| 2026-03-12 | $6.42 | $6.55 | $6.35 | $6.38 | 13.8M |
| 2026-03-11 | $6.63 | $6.68 | $6.43 | $6.56 | 12.0M |
| 2026-03-10 | $6.55 | $6.74 | $6.54 | $6.65 | 15.6M |
| 2026-03-09 | $6.39 | $6.53 | $6.25 | $6.53 | 12.7M |
| 2026-03-06 | $6.64 | $6.66 | $6.41 | $6.55 | 12.9M |
| 2026-03-05 | $6.78 | $6.82 | $6.70 | $6.74 | 13.5M |
| 2026-03-04 | $6.91 | $7.02 | $6.83 | $6.84 | 10.4M |
| 2026-03-03 | $7.02 | $7.02 | $6.67 | $6.85 | 12.6M |
| 2026-03-02 | $6.94 | $7.39 | $6.65 | $7.12 | 20.7M |
| 2026-02-27 | $8.02 | $8.08 | $7.97 | $8.02 | 8.2M |
| 2026-02-26 | $7.96 | $8.14 | $7.96 | $8.11 | 7.3M |
| 2026-02-25 | $7.90 | $7.95 | $7.82 | $7.95 | 6.0M |
| 2026-02-24 | $7.80 | $7.97 | $7.78 | $7.88 | 8.2M |
| 2026-02-23 | $7.88 | $7.91 | $7.70 | $7.75 | 5.7M |
| 2026-02-20 | $7.86 | $7.96 | $7.81 | $7.91 | 8.1M |
| 2026-02-19 | $7.82 | $7.89 | $7.78 | $7.89 | 6.2M |
| 2026-02-18 | $7.74 | $7.87 | $7.73 | $7.86 | 7.1M |
| 2026-02-17 | $7.77 | $7.80 | $7.54 | $7.75 | 10.6M |
| 2026-02-13 | $7.68 | $7.81 | $7.59 | $7.74 | 11.7M |
| 2026-02-12 | $7.80 | $7.91 | $7.49 | $7.64 | 14.8M |
| 2026-02-11 | $8.27 | $8.27 | $7.79 | $7.81 | 10.3M |
| 2026-02-10 | $8.10 | $8.25 | $8.10 | $8.22 | 14.3M |
| 2026-02-09 | $8.01 | $8.12 | $7.95 | $8.11 | 17.1M |
| 2026-02-06 | $7.88 | $8.15 | $7.88 | $8.07 | 101.9M |
| 2026-02-05 | $7.94 | $8.04 | $7.73 | $7.85 | 31.4M |
| 2026-02-04 | $7.79 | $7.85 | $7.70 | $7.75 | 9.2M |
| 2026-02-03 | $7.94 | $7.95 | $7.74 | $7.77 | 13.1M |
| 2026-02-02 | $7.99 | $8.30 | $7.89 | $8.00 | 18.7M |
| 2026-01-30 | $8.01 | $8.09 | $7.96 | $8.00 | 7.4M |
| 2026-01-29 | $8.01 | $8.09 | $7.92 | $8.08 | 8.2M |
| 2026-01-28 | $7.98 | $8.05 | $7.94 | $7.95 | 5.8M |
| 2026-01-27 | $8.10 | $8.16 | $7.96 | $7.97 | 6.7M |
| 2026-01-26 | $8.05 | $8.10 | $8.02 | $8.07 | 4.6M |
| 2026-01-23 | $8.20 | $8.21 | $7.99 | $8.03 | 6.0M |
| 2026-01-22 | $8.13 | $8.24 | $8.10 | $8.22 | 6.5M |
| 2026-01-21 | $8.02 | $8.12 | $8.00 | $8.08 | 4.9M |
| 2026-01-20 | $8.19 | $8.20 | $7.96 | $7.98 | 5.8M |