Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ADT Inc. Common Stock (NY:ADT)

8.270 -0.250 (-2.93%)

Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	8.520	8.525	8.250	8.270	15,771,817	-0.25(-2.93%)
Jul 01, 2025	8.440	8.550	8.430	8.520	18,383,772	+0.05(+0.59%)
Jun 30, 2025	8.420	8.480	8.400	8.470	13,816,409	+0.04(+0.47%)
Jun 27, 2025	8.450	8.520	8.390	8.430	17,282,708	+0.03(+0.36%)
Jun 26, 2025	8.400	8.420	8.360	8.400	12,638,646	+0.04(+0.48%)
Jun 25, 2025	8.360	8.410	8.330	8.360	11,725,112	-0.03(-0.36%)
Jun 24, 2025	8.330	8.410	8.265	8.390	15,052,305	+0.10(+1.21%)
Jun 23, 2025	8.160	8.290	8.160	8.290	16,435,882	+0.14(+1.72%)
Jun 20, 2025	8.140	8.200	8.100	8.150	21,767,276	+0.01(+0.12%)
Jun 18, 2025	8.200	8.250	8.110	8.140	17,179,508	+0.00(+0.00%)
Jun 17, 2025	8.230	8.235	8.020	8.140	22,167,846	-0.13(-1.57%)
Jun 16, 2025	8.210	8.430	8.180	8.270	24,365,204	+0.16(+1.97%)
Jun 13, 2025	8.190	8.200	8.090	8.110	10,060,033	-0.12(-1.46%)
Jun 12, 2025	8.140	8.280	8.100	8.230	10,151,151	+0.07(+0.80%)
Jun 11, 2025	8.264	8.364	8.145	8.165	23,361,342	-0.12(-1.44%)
Jun 10, 2025	8.225	8.319	8.210	8.284	23,539,200	+0.10(+1.21%)
Jun 09, 2025	8.324	8.374	8.076	8.185	20,272,760	-0.19(-2.25%)
Jun 06, 2025	8.254	8.403	8.195	8.374	22,707,450	+0.18(+2.18%)
Jun 05, 2025	8.533	8.533	8.190	8.195	21,043,082	-0.35(-4.07%)
Jun 04, 2025	8.542	8.662	8.508	8.542	34,235,132	+0.01(+0.12%)
Jun 03, 2025	8.473	8.542	8.284	8.533	33,840,620	+0.04(+0.47%)
Jun 02, 2025	8.215	8.513	8.215	8.493	23,685,020	+0.23(+2.76%)
May 30, 2025	8.165	8.284	8.155	8.264	14,746,272	+0.05(+0.60%)
May 29, 2025	8.235	8.244	8.145	8.215	9,949,893	+0.06(+0.73%)
May 28, 2025	8.195	8.254	8.155	8.155	15,457,933	-0.08(-0.96%)
May 27, 2025	8.225	8.274	8.105	8.235	15,824,077	+0.07(+0.85%)
May 23, 2025	8.026	8.185	7.986	8.165	20,890,874	+0.07(+0.86%)
May 22, 2025	8.354	8.383	8.086	8.095	15,354,583	-0.31(-3.66%)
May 21, 2025	8.344	8.503	8.344	8.403	21,809,854	-0.05(-0.59%)
May 20, 2025	8.453	8.592	8.413	8.453	31,170,486	-0.03(-0.35%)
May 19, 2025	8.463	8.533	8.428	8.483	12,180,739	-0.05(-0.58%)
May 16, 2025	8.403	8.542	8.393	8.533	16,642,675	+0.12(+1.42%)
May 15, 2025	8.294	8.483	8.294	8.413	18,997,828	+0.09(+1.07%)
May 14, 2025	8.443	8.473	8.294	8.324	22,474,472	-0.17(-1.99%)
May 13, 2025	8.542	8.647	8.463	8.493	29,013,630	+0.14(+1.66%)
May 12, 2025	8.473	8.528	8.294	8.354	19,845,880	+0.08(+0.96%)
May 09, 2025	8.254	8.294	8.175	8.274	19,573,816	+0.03(+0.36%)
May 08, 2025	8.264	8.364	8.175	8.244	26,037,164	+0.02(+0.24%)
May 07, 2025	8.195	8.384	8.165	8.225	27,836,602	+0.07(+0.85%)
May 06, 2025	7.996	8.205	7.996	8.155	24,927,386	+0.08(+0.98%)
May 05, 2025	8.026	8.155	8.016	8.076	22,112,732	-0.02(-0.25%)
May 02, 2025	8.026	8.095	7.986	8.095	14,553,793	+0.14(+1.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ADT Inc. Common Stock (NY:ADT)

Historical Prices