ADT: ADT Inc.

As of Monday, July 14th, 2025

$ 8.52

-- 0 0%

Open: 8.52
High: 8.52
Low: 8.52
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 8.52

-0.03 -0.35%

Open: 8.55
High: 8.60
Low: 8.49
Volume: 9,265,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 8.55 8.60 8.49 8.52 9,265,459 -0.03 -0.35
2025-07-10 8.47 8.57 8.44 8.55 13,086,429 +0.05 +0.59
2025-07-09 8.45 8.51 8.39 8.50 10,221,434 +0.10 +1.19
2025-07-08 8.45 8.46 8.35 8.40 13,253,101 -0.04 -0.47
2025-07-07 8.44 8.53 8.41 8.44 12,250,506 -0.03 -0.35
2025-07-03 8.34 8.52 8.33 8.47 15,208,542 +0.20 +2.42
2025-07-02 8.52 8.53 8.25 8.27 15,770,222 -0.25 -2.93
2025-07-01 8.44 8.55 8.43 8.52 18,383,757 +0.05 +0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.60
On 2025-07-11		 8.35
On 2025-07-08		 0.05 0.59 8.53
On 2025-07-07		 8.35
On 2025-07-08		 -2.11 8.48
10D 8.60
On 2025-07-11		 8.25
On 2025-07-02		 0.12 1.43 8.55
On 2025-07-01		 8.25
On 2025-07-02		 -3.51 8.46
20D 8.60
On 2025-07-11		 8.02
On 2025-06-17		 0.30 3.65 8.43
On 2025-06-16		 8.02
On 2025-06-17		 -4.86 8.35
WTD 8.60
On 2025-07-11		 8.35
On 2025-07-08		 0.05 0.59 8.53
On 2025-07-07		 8.35
On 2025-07-08		 -2.11 8.48
MTD 8.60
On 2025-07-11		 8.25
On 2025-07-02		 0.05 0.59 8.55
On 2025-07-01		 8.25
On 2025-07-02		 -3.51 8.46
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,456,797
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,965,629
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,805,785
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,683,804
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 408,804,172
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 134,965,289
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.52 0.00 0.00