ADT: ADT Inc.

As of Friday, July 10th, 2026

$ 6.71

+0.06 +0.90%

Open: 6.69
High: 6.76
Low: 6.67
Volume: 6,132,090
Previous Close on Thursday, July 9th, 2026

$ 6.65

-0.08 -1.19%

Open: 6.67
High: 6.68
Low: 6.58
Volume: 6,979,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 6.69 6.76 6.67 6.71 6,132,090 +0.06 +0.90
2026-07-09 6.67 6.68 6.58 6.65 6,979,519 -0.08 -1.19
2026-07-08 6.83 6.90 6.69 6.73 7,944,725 -0.18 -2.60
2026-07-07 6.83 6.94 6.76 6.91 11,097,164 +0.16 +2.37
2026-07-06 6.80 6.85 6.68 6.75 10,496,982 -0.08 -1.17
2026-07-02 6.83 6.87 6.73 6.83 7,057,256 +0.11 +1.64
2026-07-01 6.47 6.85 6.47 6.72 11,408,129 +0.22 +3.38
2026-06-30 6.46 6.55 6.40 6.50 7,803,038 0.00 0.00
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 6.94
On 2026-07-07		 6.58
On 2026-07-09		 -0.12 -1.76 6.94
On 2026-07-07		 6.58
On 2026-07-09		 -5.19 6.75
10D 6.94
On 2026-07-07		 6.28
On 2026-06-26		 0.41 6.51 6.94
On 2026-07-07		 6.58
On 2026-07-09		 -5.19 6.67
20D 6.94
On 2026-07-07		 6.24
On 2026-06-25		 0.01 0.15 6.90
On 2026-06-15		 6.24
On 2026-06-25		 -9.57 6.63
WTD 6.94
On 2026-07-07		 6.58
On 2026-07-09		 -0.12 -1.76 6.94
On 2026-07-07		 6.58
On 2026-07-09		 -5.19 6.75
MTD 6.94
On 2026-07-07		 6.47
On 2026-07-01		 0.21 3.23 6.94
On 2026-07-07		 6.58
On 2026-07-09		 -5.19 6.76
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.71 +0.06 +0.90 6,132,090