NYSE - Delayed Quote USD
ADT Inc. (ADT)
7.54
0.00
(0.00%)
At close: November 22 at 4:00 PM EST
7.48
-0.06
(-0.77%)
After hours: 7:55 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.57 | 7.61 | 7.50 | 7.54 | 7.54 | 4,605,959 |
| Nov 21, 2024 | 7.57 | 7.58 | 7.47 | 7.54 | 7.54 | 4,503,400 |
| Nov 20, 2024 | 7.56 | 7.59 | 7.49 | 7.55 | 7.55 | 3,476,900 |
| Nov 19, 2024 | 7.48 | 7.56 | 7.43 | 7.55 | 7.55 | 3,958,100 |
| Nov 18, 2024 | 7.49 | 7.60 | 7.46 | 7.56 | 7.56 | 4,742,700 |
| Nov 15, 2024 | 7.45 | 7.54 | 7.40 | 7.49 | 7.49 | 5,137,200 |
| Nov 14, 2024 | 7.63 | 7.67 | 7.48 | 7.49 | 7.49 | 10,702,400 |
| Nov 13, 2024 | 7.62 | 7.71 | 7.59 | 7.60 | 7.60 | 4,733,400 |
| Nov 12, 2024 | 7.68 | 7.78 | 7.57 | 7.60 | 7.60 | 4,649,800 |
| Nov 11, 2024 | 7.85 | 7.86 | 7.70 | 7.72 | 7.72 | 4,387,100 |
| Nov 8, 2024 | 7.70 | 7.85 | 7.69 | 7.81 | 7.81 | 5,455,800 |
| Nov 7, 2024 | 7.59 | 7.78 | 7.59 | 7.76 | 7.76 | 6,736,700 |
| Nov 6, 2024 | 7.50 | 7.63 | 7.36 | 7.63 | 7.63 | 9,504,500 |
| Nov 5, 2024 | 7.27 | 7.38 | 7.27 | 7.36 | 7.36 | 6,783,000 |
| Nov 4, 2024 | 7.20 | 7.37 | 7.18 | 7.32 | 7.32 | 7,876,300 |
| Nov 1, 2024 | 7.23 | 7.30 | 7.18 | 7.25 | 7.25 | 8,864,200 |
| Oct 31, 2024 | 7.37 | 7.38 | 7.17 | 7.20 | 7.20 | 8,805,000 |
| Oct 30, 2024 | 7.34 | 7.45 | 7.32 | 7.37 | 7.37 | 5,530,700 |
| Oct 29, 2024 | 7.34 | 7.37 | 7.26 | 7.35 | 7.35 | 17,905,400 |
| Oct 28, 2024 | 7.42 | 7.46 | 7.29 | 7.37 | 7.37 | 39,911,400 |
| Oct 25, 2024 | 8.20 | 8.25 | 7.83 | 7.88 | 7.88 | 14,797,600 |
| Oct 24, 2024 | 7.38 | 8.25 | 7.27 | 8.14 | 8.14 | 29,083,500 |
| Oct 23, 2024 | 7.00 | 7.01 | 6.84 | 6.92 | 6.92 | 6,384,700 |
| Oct 22, 2024 | 6.92 | 7.05 | 6.88 | 6.96 | 6.96 | 7,412,000 |
| Oct 21, 2024 | 7.05 | 7.09 | 6.94 | 6.95 | 6.95 | 5,762,800 |
| Oct 18, 2024 | 7.05 | 7.11 | 6.99 | 7.09 | 7.09 | 3,921,600 |
| Oct 17, 2024 | 7.00 | 7.03 | 6.87 | 7.02 | 7.02 | 4,968,900 |
| Oct 16, 2024 | 6.92 | 7.05 | 6.91 | 7.00 | 7.00 | 3,848,400 |
| Oct 15, 2024 | 6.85 | 6.95 | 6.84 | 6.86 | 6.86 | 3,575,000 |
| Oct 14, 2024 | 6.84 | 6.90 | 6.80 | 6.87 | 6.87 | 3,306,500 |
| Oct 11, 2024 | 6.71 | 6.91 | 6.71 | 6.88 | 6.88 | 4,798,400 |
| Oct 10, 2024 | 6.97 | 6.99 | 6.68 | 6.71 | 6.71 | 5,642,600 |
| Oct 9, 2024 | 7.03 | 7.07 | 6.94 | 7.03 | 7.03 | 3,578,500 |
| Oct 8, 2024 | 7.11 | 7.13 | 7.01 | 7.02 | 7.02 | 3,885,400 |
| Oct 7, 2024 | 7.17 | 7.21 | 7.11 | 7.14 | 7.14 | 3,241,900 |
| Oct 4, 2024 | 7.20 | 7.23 | 7.14 | 7.18 | 7.18 | 2,900,600 |
| Oct 3, 2024 | 7.08 | 7.11 | 7.00 | 7.08 | 7.08 | 4,745,200 |
| Oct 2, 2024 | 7.05 | 7.14 | 7.05 | 7.11 | 7.11 | 4,247,900 |
| Oct 1, 2024 | 7.25 | 7.25 | 7.04 | 7.05 | 7.05 | 4,764,600 |
| Sep 30, 2024 | 7.28 | 7.29 | 7.16 | 7.23 | 7.23 | 3,587,700 |
| Sep 27, 2024 | 7.39 | 7.43 | 7.30 | 7.30 | 7.30 | 3,254,100 |
| Sep 26, 2024 | 7.24 | 7.36 | 7.23 | 7.35 | 7.35 | 3,423,300 |
| Sep 25, 2024 | 7.23 | 7.23 | 7.06 | 7.14 | 7.14 | 3,239,200 |
| Sep 24, 2024 | 7.31 | 7.32 | 7.21 | 7.25 | 7.25 | 3,543,300 |
| Sep 23, 2024 | 7.29 | 7.42 | 7.19 | 7.30 | 7.30 | 6,565,600 |
| Sep 20, 2024 | 7.26 | 7.31 | 7.18 | 7.25 | 7.25 | 16,066,000 |
| Sep 19, 2024 | 7.43 | 7.46 | 7.36 | 7.37 | 7.37 | 4,228,500 |
| Sep 18, 2024 | 7.17 | 7.39 | 7.16 | 7.27 | 7.27 | 6,413,500 |
| Sep 17, 2024 | 7.12 | 7.27 | 7.09 | 7.17 | 7.17 | 4,946,400 |
| Sep 16, 2024 | 7.03 | 7.09 | 6.98 | 7.04 | 7.04 | 5,453,000 |
| Sep 13, 2024 | 0.06 Dividend | |||||
| Sep 13, 2024 | 6.95 | 7.03 | 6.93 | 7.00 | 7.00 | 4,418,200 |
| Sep 12, 2024 | 6.90 | 6.95 | 6.86 | 6.92 | 6.87 | 4,713,900 |
| Sep 11, 2024 | 7.02 | 7.03 | 6.87 | 6.90 | 6.85 | 3,789,900 |
| Sep 10, 2024 | 7.03 | 7.09 | 6.91 | 7.05 | 6.99 | 3,332,400 |
| Sep 9, 2024 | 7.01 | 7.11 | 7.00 | 7.06 | 7.00 | 3,508,700 |
| Sep 6, 2024 | 7.25 | 7.28 | 6.99 | 7.01 | 6.95 | 2,965,900 |
| Sep 5, 2024 | 7.22 | 7.26 | 7.16 | 7.25 | 7.19 | 3,141,900 |
| Sep 4, 2024 | 7.10 | 7.22 | 7.10 | 7.17 | 7.11 | 4,218,800 |
| Sep 3, 2024 | 7.23 | 7.32 | 7.11 | 7.14 | 7.08 | 2,640,100 |
| Aug 30, 2024 | 7.42 | 7.42 | 7.22 | 7.29 | 7.23 | 2,605,800 |
| Aug 29, 2024 | 7.42 | 7.44 | 7.32 | 7.36 | 7.30 | 2,321,800 |
| Aug 28, 2024 | 7.38 | 7.43 | 7.30 | 7.36 | 7.30 | 2,299,200 |
| Aug 27, 2024 | 7.41 | 7.47 | 7.36 | 7.45 | 7.39 | 2,378,600 |
| Aug 26, 2024 | 7.54 | 7.54 | 7.36 | 7.41 | 7.35 | 2,870,400 |
| Aug 23, 2024 | 7.38 | 7.58 | 7.38 | 7.49 | 7.43 | 3,590,800 |
| Aug 22, 2024 | 7.41 | 7.44 | 7.32 | 7.36 | 7.30 | 2,554,100 |
| Aug 21, 2024 | 7.39 | 7.44 | 7.31 | 7.41 | 7.35 | 2,787,500 |
| Aug 20, 2024 | 7.58 | 7.62 | 7.35 | 7.37 | 7.31 | 3,546,900 |
| Aug 19, 2024 | 7.48 | 7.60 | 7.45 | 7.59 | 7.53 | 2,806,400 |
| Aug 16, 2024 | 7.37 | 7.52 | 7.34 | 7.48 | 7.42 | 3,107,900 |
| Aug 15, 2024 | 7.30 | 7.37 | 7.22 | 7.36 | 7.30 | 2,948,500 |
| Aug 14, 2024 | 7.19 | 7.24 | 7.10 | 7.18 | 7.12 | 3,876,400 |
| Aug 13, 2024 | 7.22 | 7.26 | 7.12 | 7.19 | 7.13 | 3,522,000 |
| Aug 12, 2024 | 7.21 | 7.31 | 7.14 | 7.17 | 7.11 | 3,310,800 |
| Aug 9, 2024 | 7.25 | 7.27 | 7.14 | 7.22 | 7.16 | 4,177,300 |
| Aug 8, 2024 | 7.15 | 7.27 | 7.13 | 7.26 | 7.20 | 3,705,400 |
| Aug 7, 2024 | 7.17 | 7.24 | 7.08 | 7.09 | 7.03 | 3,594,900 |
| Aug 6, 2024 | 6.89 | 7.18 | 6.87 | 7.07 | 7.01 | 4,257,000 |
| Aug 5, 2024 | 6.56 | 7.01 | 6.53 | 6.87 | 6.82 | 4,454,300 |
| Aug 2, 2024 | 6.87 | 6.95 | 6.70 | 6.93 | 6.87 | 5,250,100 |
| Aug 1, 2024 | 7.75 | 7.75 | 7.00 | 7.09 | 7.03 | 7,635,000 |
| Jul 31, 2024 | 7.76 | 7.88 | 7.69 | 7.78 | 7.72 | 8,594,500 |
| Jul 30, 2024 | 7.78 | 7.79 | 7.62 | 7.73 | 7.67 | 8,236,600 |
| Jul 29, 2024 | 7.73 | 7.75 | 7.66 | 7.74 | 7.68 | 5,141,900 |
| Jul 26, 2024 | 7.80 | 7.82 | 7.68 | 7.73 | 7.67 | 3,625,800 |
| Jul 25, 2024 | 7.69 | 7.79 | 7.67 | 7.71 | 7.65 | 4,395,200 |
| Jul 24, 2024 | 7.79 | 7.85 | 7.68 | 7.69 | 7.63 | 2,751,600 |
| Jul 23, 2024 | 7.83 | 7.88 | 7.74 | 7.82 | 7.76 | 3,562,000 |
| Jul 22, 2024 | 7.71 | 7.92 | 7.66 | 7.90 | 7.84 | 2,731,200 |
| Jul 19, 2024 | 7.73 | 7.86 | 7.68 | 7.72 | 7.66 | 2,459,300 |
| Jul 18, 2024 | 7.71 | 7.84 | 7.65 | 7.70 | 7.64 | 2,665,100 |
| Jul 17, 2024 | 7.67 | 7.80 | 7.60 | 7.74 | 7.68 | 3,615,700 |
| Jul 16, 2024 | 7.50 | 7.70 | 7.46 | 7.69 | 7.63 | 4,279,700 |
| Jul 15, 2024 | 7.41 | 7.49 | 7.34 | 7.45 | 7.39 | 3,066,800 |
| Jul 12, 2024 | 7.34 | 7.46 | 7.31 | 7.39 | 7.33 | 3,208,900 |
| Jul 11, 2024 | 7.28 | 7.41 | 7.28 | 7.32 | 7.26 | 3,207,000 |
| Jul 10, 2024 | 7.21 | 7.22 | 7.13 | 7.21 | 7.15 | 3,573,400 |
| Jul 9, 2024 | 7.36 | 7.36 | 7.16 | 7.16 | 7.10 | 4,619,800 |
| Jul 8, 2024 | 7.37 | 7.45 | 7.27 | 7.36 | 7.30 | 2,415,100 |
| Jul 5, 2024 | 7.38 | 7.40 | 7.26 | 7.36 | 7.30 | 4,408,600 |
| Jul 3, 2024 | 7.40 | 7.53 | 7.37 | 7.40 | 7.34 | 2,670,100 |
| Jul 2, 2024 | 7.39 | 7.45 | 7.34 | 7.38 | 7.32 | 4,519,300 |
| Jul 1, 2024 | 7.60 | 7.67 | 7.41 | 7.42 | 7.36 | 5,301,200 |
| Jun 28, 2024 | 7.66 | 7.70 | 7.57 | 7.60 | 7.54 | 5,775,800 |
| Jun 27, 2024 | 7.70 | 7.72 | 7.57 | 7.63 | 7.57 | 5,149,200 |
| Jun 26, 2024 | 7.66 | 7.78 | 7.60 | 7.67 | 7.61 | 8,135,800 |
| Jun 25, 2024 | 7.76 | 7.84 | 7.64 | 7.68 | 7.62 | 6,788,000 |
| Jun 24, 2024 | 7.61 | 7.84 | 7.46 | 7.78 | 7.72 | 10,494,400 |
| Jun 21, 2024 | 7.15 | 7.81 | 7.14 | 7.75 | 7.69 | 63,507,300 |
| Jun 20, 2024 | 7.11 | 7.23 | 7.11 | 7.18 | 7.12 | 3,288,800 |
| Jun 18, 2024 | 7.13 | 7.23 | 7.04 | 7.12 | 7.06 | 4,867,200 |
| Jun 17, 2024 | 7.29 | 7.36 | 7.12 | 7.17 | 7.11 | 5,141,300 |
| Jun 14, 2024 | 7.30 | 7.37 | 7.20 | 7.29 | 7.23 | 3,463,800 |
| Jun 13, 2024 | 0.06 Dividend | |||||
| Jun 13, 2024 | 7.43 | 7.48 | 7.32 | 7.36 | 7.30 | 3,922,800 |
| Jun 12, 2024 | 7.55 | 7.61 | 7.46 | 7.47 | 7.36 | 5,385,100 |
| Jun 11, 2024 | 7.39 | 7.42 | 7.34 | 7.38 | 7.27 | 3,486,100 |
| Jun 10, 2024 | 7.33 | 7.49 | 7.31 | 7.43 | 7.32 | 3,866,200 |
| Jun 7, 2024 | 7.35 | 7.44 | 7.29 | 7.35 | 7.24 | 3,570,600 |
| Jun 6, 2024 | 7.34 | 7.53 | 7.33 | 7.41 | 7.30 | 3,295,900 |
| Jun 5, 2024 | 7.29 | 7.39 | 7.22 | 7.35 | 7.24 | 2,641,400 |
| Jun 4, 2024 | 7.16 | 7.26 | 7.16 | 7.25 | 7.14 | 2,975,100 |
| Jun 3, 2024 | 7.15 | 7.28 | 7.07 | 7.23 | 7.12 | 4,246,100 |
| May 31, 2024 | 7.10 | 7.20 | 6.98 | 7.11 | 7.00 | 6,669,200 |
| May 30, 2024 | 7.07 | 7.12 | 6.99 | 7.07 | 6.96 | 3,300,900 |
| May 29, 2024 | 7.04 | 7.11 | 6.98 | 7.02 | 6.91 | 3,086,000 |
| May 28, 2024 | 7.23 | 7.28 | 7.11 | 7.14 | 7.03 | 3,856,000 |
| May 24, 2024 | 7.26 | 7.28 | 7.07 | 7.22 | 7.11 | 4,310,600 |
| May 23, 2024 | 7.31 | 7.34 | 7.16 | 7.20 | 7.09 | 4,800,200 |
| May 22, 2024 | 7.32 | 7.41 | 7.24 | 7.29 | 7.18 | 3,700,900 |
| May 21, 2024 | 7.27 | 7.40 | 7.26 | 7.34 | 7.23 | 2,748,700 |
| May 20, 2024 | 7.21 | 7.36 | 7.20 | 7.26 | 7.15 | 3,301,500 |
| May 17, 2024 | 7.21 | 7.22 | 7.13 | 7.18 | 7.07 | 2,956,800 |
| May 16, 2024 | 7.19 | 7.26 | 7.15 | 7.19 | 7.08 | 6,172,600 |
| May 15, 2024 | 7.23 | 7.26 | 7.18 | 7.21 | 7.10 | 4,771,500 |
| May 14, 2024 | 7.08 | 7.18 | 7.07 | 7.15 | 7.04 | 4,789,000 |
| May 13, 2024 | 7.00 | 7.10 | 7.00 | 7.06 | 6.95 | 5,017,600 |
| May 10, 2024 | 7.00 | 7.03 | 6.98 | 6.98 | 6.87 | 3,003,200 |
| May 9, 2024 | 6.96 | 7.03 | 6.95 | 7.00 | 6.89 | 3,068,800 |
| May 8, 2024 | 6.86 | 7.01 | 6.81 | 6.98 | 6.87 | 4,690,100 |
| May 7, 2024 | 6.90 | 7.01 | 6.89 | 6.91 | 6.80 | 4,265,200 |
| May 6, 2024 | 6.76 | 6.92 | 6.70 | 6.89 | 6.78 | 4,852,800 |
| May 3, 2024 | 6.75 | 6.83 | 6.57 | 6.68 | 6.58 | 4,725,000 |
| May 2, 2024 | 6.60 | 6.69 | 6.53 | 6.65 | 6.55 | 4,165,200 |
| May 1, 2024 | 6.51 | 6.62 | 6.42 | 6.50 | 6.40 | 6,332,900 |
| Apr 30, 2024 | 6.51 | 6.57 | 6.46 | 6.50 | 6.40 | 5,818,100 |
| Apr 29, 2024 | 6.46 | 6.60 | 6.44 | 6.55 | 6.45 | 4,826,800 |
| Apr 26, 2024 | 6.35 | 6.48 | 6.35 | 6.43 | 6.33 | 4,339,300 |
| Apr 25, 2024 | 6.44 | 6.66 | 6.25 | 6.33 | 6.23 | 7,017,400 |
| Apr 24, 2024 | 6.36 | 6.45 | 6.33 | 6.38 | 6.28 | 6,167,900 |
| Apr 23, 2024 | 6.30 | 6.38 | 6.22 | 6.36 | 6.26 | 2,542,600 |
| Apr 22, 2024 | 6.25 | 6.30 | 6.16 | 6.28 | 6.18 | 3,145,600 |
| Apr 19, 2024 | 6.17 | 6.24 | 6.16 | 6.19 | 6.10 | 3,616,200 |
| Apr 18, 2024 | 6.19 | 6.22 | 6.12 | 6.18 | 6.09 | 2,513,400 |
| Apr 17, 2024 | 6.19 | 6.28 | 6.17 | 6.18 | 6.09 | 3,348,500 |
| Apr 16, 2024 | 6.20 | 6.24 | 6.10 | 6.16 | 6.07 | 3,137,500 |
| Apr 15, 2024 | 6.36 | 6.46 | 6.20 | 6.23 | 6.13 | 2,673,500 |
| Apr 12, 2024 | 6.47 | 6.50 | 6.34 | 6.36 | 6.26 | 4,127,100 |
| Apr 11, 2024 | 6.47 | 6.51 | 6.35 | 6.46 | 6.36 | 2,747,800 |
| Apr 10, 2024 | 6.55 | 6.56 | 6.39 | 6.47 | 6.37 | 2,759,900 |
| Apr 9, 2024 | 6.53 | 6.65 | 6.53 | 6.65 | 6.55 | 3,160,800 |
| Apr 8, 2024 | 6.41 | 6.57 | 6.41 | 6.55 | 6.45 | 3,736,100 |
| Apr 5, 2024 | 6.28 | 6.43 | 6.26 | 6.43 | 6.33 | 5,477,300 |
| Apr 4, 2024 | 6.42 | 6.48 | 6.27 | 6.28 | 6.18 | 3,328,500 |
| Apr 3, 2024 | 6.34 | 6.45 | 6.32 | 6.38 | 6.28 | 4,994,400 |
| Apr 2, 2024 | 6.43 | 6.43 | 6.30 | 6.38 | 6.28 | 6,389,300 |
| Apr 1, 2024 | 6.73 | 6.74 | 6.48 | 6.49 | 6.39 | 9,449,900 |
| Mar 28, 2024 | 6.76 | 6.78 | 6.68 | 6.72 | 6.62 | 5,910,300 |
| Mar 27, 2024 | 6.52 | 6.74 | 6.52 | 6.73 | 6.63 | 6,224,600 |
| Mar 26, 2024 | 6.60 | 6.60 | 6.46 | 6.48 | 6.38 | 5,329,700 |
| Mar 25, 2024 | 6.44 | 6.58 | 6.41 | 6.52 | 6.42 | 4,666,800 |
| Mar 22, 2024 | 6.58 | 6.59 | 6.38 | 6.39 | 6.29 | 10,990,300 |
| Mar 21, 2024 | 6.75 | 6.76 | 6.62 | 6.64 | 6.54 | 4,174,200 |
| Mar 20, 2024 | 6.57 | 6.72 | 6.55 | 6.70 | 6.60 | 4,504,600 |
| Mar 19, 2024 | 6.53 | 6.64 | 6.52 | 6.59 | 6.49 | 8,063,900 |
| Mar 18, 2024 | 6.36 | 6.56 | 6.33 | 6.51 | 6.41 | 8,332,300 |
| Mar 15, 2024 | 6.70 | 6.87 | 6.12 | 6.26 | 6.16 | 47,730,800 |
| Mar 14, 2024 | 6.59 | 6.78 | 6.55 | 6.77 | 6.67 | 7,815,400 |
| Mar 13, 2024 | 0.06 Dividend | |||||
| Mar 13, 2024 | 6.55 | 6.66 | 6.52 | 6.63 | 6.53 | 10,815,500 |
| Mar 12, 2024 | 6.56 | 6.62 | 6.51 | 6.60 | 6.45 | 9,920,200 |
| Mar 11, 2024 | 6.53 | 6.59 | 6.49 | 6.55 | 6.40 | 10,042,400 |
| Mar 8, 2024 | 6.68 | 6.77 | 6.51 | 6.51 | 6.36 | 10,175,400 |
| Mar 7, 2024 | 7.16 | 7.16 | 6.55 | 6.71 | 6.55 | 38,118,000 |
| Mar 6, 2024 | 7.45 | 7.55 | 7.43 | 7.47 | 7.29 | 3,648,300 |
| Mar 5, 2024 | 7.29 | 7.53 | 7.24 | 7.42 | 7.25 | 6,141,800 |
| Mar 4, 2024 | 7.31 | 7.43 | 7.15 | 7.33 | 7.16 | 5,180,800 |
| Mar 1, 2024 | 7.25 | 7.40 | 7.13 | 7.30 | 7.13 | 7,588,000 |
| Feb 29, 2024 | 7.30 | 7.60 | 7.14 | 7.26 | 7.09 | 9,743,400 |
| Feb 28, 2024 | 6.82 | 7.22 | 6.66 | 7.19 | 7.02 | 13,397,100 |
| Feb 27, 2024 | 6.66 | 6.67 | 6.49 | 6.53 | 6.38 | 3,613,100 |
| Feb 26, 2024 | 6.71 | 6.80 | 6.61 | 6.63 | 6.47 | 2,834,100 |
| Feb 23, 2024 | 6.63 | 6.77 | 6.60 | 6.74 | 6.58 | 2,136,100 |
| Feb 22, 2024 | 6.67 | 6.76 | 6.60 | 6.62 | 6.46 | 2,973,500 |
| Feb 21, 2024 | 6.71 | 6.74 | 6.66 | 6.70 | 6.54 | 1,967,200 |
| Feb 20, 2024 | 6.81 | 6.88 | 6.72 | 6.74 | 6.58 | 2,085,400 |
| Feb 16, 2024 | 6.80 | 6.93 | 6.80 | 6.83 | 6.67 | 1,869,400 |
| Feb 15, 2024 | 6.80 | 7.00 | 6.78 | 6.87 | 6.71 | 1,767,800 |
| Feb 14, 2024 | 6.73 | 6.85 | 6.67 | 6.78 | 6.62 | 2,525,600 |
| Feb 13, 2024 | 6.77 | 6.77 | 6.53 | 6.63 | 6.47 | 2,994,400 |
| Feb 12, 2024 | 6.81 | 7.01 | 6.81 | 6.99 | 6.83 | 2,647,300 |
| Feb 9, 2024 | 6.66 | 6.86 | 6.62 | 6.78 | 6.62 | 2,761,900 |
| Feb 8, 2024 | 6.63 | 6.68 | 6.57 | 6.64 | 6.48 | 1,556,900 |
| Feb 7, 2024 | 6.62 | 6.63 | 6.38 | 6.62 | 6.46 | 4,434,600 |
| Feb 6, 2024 | 6.57 | 6.62 | 6.52 | 6.59 | 6.44 | 2,199,500 |
| Feb 5, 2024 | 6.48 | 6.59 | 6.38 | 6.55 | 6.40 | 1,863,000 |
| Feb 2, 2024 | 6.50 | 6.66 | 6.36 | 6.58 | 6.43 | 2,480,400 |
| Feb 1, 2024 | 6.53 | 6.61 | 6.45 | 6.57 | 6.42 | 1,406,300 |
| Jan 31, 2024 | 6.56 | 6.75 | 6.45 | 6.53 | 6.38 | 3,166,000 |
| Jan 30, 2024 | 6.52 | 6.62 | 6.48 | 6.56 | 6.41 | 2,437,200 |
| Jan 29, 2024 | 6.61 | 6.63 | 6.36 | 6.59 | 6.44 | 3,677,800 |
| Jan 26, 2024 | 6.81 | 6.93 | 6.59 | 6.63 | 6.47 | 2,871,500 |
| Jan 25, 2024 | 6.45 | 7.02 | 6.44 | 6.76 | 6.60 | 6,576,300 |
| Jan 24, 2024 | 6.45 | 6.48 | 6.16 | 6.18 | 6.04 | 1,209,100 |
| Jan 23, 2024 | 6.43 | 6.49 | 6.26 | 6.37 | 6.22 | 1,747,300 |
| Jan 22, 2024 | 6.35 | 6.40 | 6.27 | 6.34 | 6.19 | 1,961,200 |
| Jan 19, 2024 | 6.18 | 6.29 | 6.10 | 6.27 | 6.12 | 1,472,000 |
| Jan 18, 2024 | 6.17 | 6.22 | 6.09 | 6.17 | 6.03 | 1,302,300 |
| Jan 17, 2024 | 6.06 | 6.16 | 6.02 | 6.12 | 5.98 | 1,563,700 |
| Jan 16, 2024 | 6.23 | 6.23 | 6.11 | 6.15 | 6.01 | 2,030,700 |
| Jan 12, 2024 | 6.45 | 6.48 | 6.28 | 6.31 | 6.16 | 1,476,600 |
| Jan 11, 2024 | 6.53 | 6.53 | 6.36 | 6.40 | 6.25 | 1,338,400 |
| Jan 10, 2024 | 6.48 | 6.56 | 6.37 | 6.52 | 6.37 | 1,525,300 |
| Jan 9, 2024 | 6.56 | 6.60 | 6.51 | 6.51 | 6.36 | 1,287,300 |
| Jan 8, 2024 | 6.50 | 6.74 | 6.49 | 6.66 | 6.50 | 1,870,400 |
| Jan 5, 2024 | 6.39 | 6.67 | 6.32 | 6.52 | 6.37 | 3,526,800 |
| Jan 4, 2024 | 6.41 | 6.51 | 6.36 | 6.40 | 6.25 | 2,116,800 |
| Jan 3, 2024 | 6.83 | 6.85 | 6.42 | 6.42 | 6.27 | 2,988,800 |
| Jan 2, 2024 | 6.75 | 7.04 | 6.66 | 7.01 | 6.85 | 5,757,600 |
| Dec 29, 2023 | 6.85 | 6.93 | 6.74 | 6.82 | 6.66 | 2,493,900 |
| Dec 28, 2023 | 6.74 | 6.87 | 6.72 | 6.84 | 6.68 | 1,570,500 |
| Dec 27, 2023 | 6.77 | 6.89 | 6.72 | 6.80 | 6.64 | 2,138,000 |
| Dec 26, 2023 | 6.68 | 6.76 | 6.62 | 6.72 | 6.56 | 1,366,400 |
| Dec 22, 2023 | 6.56 | 6.68 | 6.56 | 6.66 | 6.50 | 1,668,100 |
| Dec 21, 2023 | 6.58 | 6.66 | 6.46 | 6.55 | 6.40 | 2,785,600 |
| Dec 20, 2023 | 6.74 | 6.79 | 6.55 | 6.55 | 6.40 | 1,484,800 |
| Dec 19, 2023 | 6.70 | 6.86 | 6.66 | 6.76 | 6.60 | 1,677,200 |
| Dec 18, 2023 | 6.86 | 6.89 | 6.62 | 6.64 | 6.48 | 3,003,200 |
| Dec 15, 2023 | 6.87 | 6.89 | 6.72 | 6.88 | 6.72 | 6,393,000 |
| Dec 14, 2023 | 6.70 | 6.95 | 6.70 | 6.82 | 6.66 | 4,203,900 |
| Dec 13, 2023 | 0.04 Dividend | |||||
| Dec 13, 2023 | 6.37 | 6.70 | 6.24 | 6.67 | 6.51 | 4,500,100 |
| Dec 12, 2023 | 6.45 | 6.53 | 6.36 | 6.48 | 6.29 | 1,815,100 |
| Dec 11, 2023 | 6.39 | 6.51 | 6.38 | 6.44 | 6.25 | 1,623,400 |
| Dec 8, 2023 | 6.25 | 6.43 | 6.21 | 6.42 | 6.24 | 2,156,400 |
| Dec 7, 2023 | 6.15 | 6.30 | 6.05 | 6.27 | 6.09 | 2,067,600 |
| Dec 6, 2023 | 6.27 | 6.34 | 6.13 | 6.16 | 5.98 | 2,425,200 |
| Dec 5, 2023 | 6.21 | 6.28 | 6.12 | 6.19 | 6.01 | 2,789,700 |
| Dec 4, 2023 | 6.13 | 6.37 | 6.11 | 6.22 | 6.04 | 3,462,100 |
| Dec 1, 2023 | 5.89 | 6.21 | 5.87 | 6.18 | 6.00 | 2,641,100 |
| Nov 30, 2023 | 5.85 | 5.93 | 5.79 | 5.87 | 5.70 | 3,251,000 |
| Nov 29, 2023 | 5.82 | 5.93 | 5.71 | 5.83 | 5.66 | 2,750,800 |
| Nov 28, 2023 | 5.73 | 5.81 | 5.63 | 5.78 | 5.61 | 1,779,100 |
| Nov 27, 2023 | 5.95 | 5.95 | 5.79 | 5.79 | 5.62 | 1,418,300 |
| Nov 24, 2023 | 5.98 | 6.02 | 5.92 | 5.99 | 5.82 | 672,800 |
Related Tickers
MG Mistras Group, Inc.
9.27
+1.31%
ALLE Allegion plc
141.38
-0.02%
NL NL Industries, Inc.
8.11
+1.00%
BCO The Brink's Company
96.55
+3.53%
MSA MSA Safety Incorporated
174.98
+1.86%
BRC Brady Corporation
72.78
+2.29%
CXW CoreCivic, Inc.
22.01
+0.96%
NSSC Napco Security Technologies, Inc.
39.22
+5.03%
GEO The GEO Group, Inc.
28.68
-0.17%
EVLV Evolv Technologies Holdings, Inc.
3.0900
+3.34%