ADT: ADT Inc.

As of Wednesday, October 15th, 2025

$ 8.55

-- 0 0%

Open: 8.55
High: 8.55
Low: 8.55
Volume: N/A
Previous Close on Tuesday, October 14th, 2025

$ 8.55

+0.04 +0.47%

Open: 8.45
High: 8.57
Low: 8.45
Volume: 7,457,785

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-14 8.45 8.57 8.45 8.55 7,457,785 +0.04 +0.47
2025-10-13 8.50 8.53 8.43 8.51 6,280,696 +0.14 +1.67
2025-10-10 8.61 8.70 8.37 8.37 7,761,165 -0.26 -3.01
2025-10-09 8.62 8.67 8.59 8.63 6,131,207 -0.02 -0.23
2025-10-08 8.67 8.72 8.60 8.65 7,489,798 +0.07 +0.82
2025-10-07 8.70 8.75 8.53 8.58 8,415,976 -0.13 -1.49
2025-10-06 8.82 8.84 8.68 8.71 6,292,671 -0.09 -1.02
2025-10-03 8.76 8.85 8.75 8.80 5,808,958 +0.05 +0.57
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 8.72
On 2025-10-08		 8.37
On 2025-10-10		 -0.03 -0.35 8.72
On 2025-10-08		 8.37
On 2025-10-10		 -4.01 8.54
10D 8.86
On 2025-10-01		 8.37
On 2025-10-10		 -0.16 -1.84 8.86
On 2025-10-01		 8.37
On 2025-10-10		 -5.53 8.62
20D 8.86
On 2025-10-01		 8.37
On 2025-10-10		 -0.13 -1.50 8.86
On 2025-10-01		 8.37
On 2025-10-10		 -5.53 8.64
WTD 8.57
On 2025-10-14		 8.43
On 2025-10-13		 0.18 2.15 8.53
On 2025-10-13		 8.53
On 2025-10-13		 0.00 8.53
MTD 8.86
On 2025-10-01		 8.37
On 2025-10-10		 -0.16 -1.84 8.86
On 2025-10-01		 8.37
On 2025-10-10		 -5.53 8.62
As of Tuesday, October 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.43 +3.35 +1.12 139,720
KO

The Coca-Cola Company

67.44 -0.08 -0.11 554,822
PFE

Pfizer Inc.

24.44 -0.09 -0.35 3,513,338
VZ

Verizon Communications Inc.

40.29 -0.26 -0.63 685,402
VIX

CBOE Volatility Index

19.66 -1.15 -5.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,474.58 +204.12 +0.44 35,829,262
DJTA

Dow Jones Transportation Average

15,543.99 +47.17 +0.30 4,185,719
SPX

S&P 500 Index

6,688.33 +44.02 +0.66
OEX

S&P 100 Index

3,333.75 +23.24 +0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,784.26 +204.95 +0.83
NYA

NYSE Composite Index

21,643.27 +143.02 +0.67
XAX

NYSE AMEX Composite Index

7,105.13 +41.02 +0.58
RUI

RUSSELL 1000 Index

3,659.22 +25.00 +0.69
RUT

Russell 2000 Index

2,524.85 +29.35 +1.18
RUA

Russell 3000 Index

3,812.45 +26.87 +0.71
VIX

CBOE Volatility Index

19.66 -1.15 -5.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.32 -1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.67 -0.51 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.25 -0.78 -3.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,523.63 +96.97 +0.85
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.55 0.00 0.00