ADT: ADT Inc.

As of Tuesday, January 13th, 2026

$ 8.20

-- 0 0%

Open: 8.20
High: 8.20
Low: 8.20
Volume: N/A
Previous Close on Monday, January 12th, 2026

$ 8.20

-0.05 -0.61%

Open: 8.21
High: 8.27
Low: 8.17
Volume: 3,882,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-12 8.21 8.27 8.17 8.20 3,882,175 -0.05 -0.61
2026-01-09 8.23 8.36 8.17 8.25 4,981,265 0.00 0.00
2026-01-08 8.12 8.34 8.12 8.25 6,702,220 +0.05 +0.61
2026-01-07 8.19 8.22 8.10 8.20 5,033,927 0.00 0.00
2026-01-06 8.12 8.23 8.08 8.20 4,043,857 +0.06 +0.74
2026-01-05 7.97 8.19 7.97 8.14 4,960,736 +0.13 +1.62
2026-01-02 8.06 8.08 7.98 8.01 4,772,596 -0.06 -0.74
2025-12-31 8.03 8.08 8.01 8.07 3,534,506 +0.02 +0.25
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.32 +3.15 +0.97 120,833
KO

The Coca-Cola Company

70.57 +0.07 +0.10 807,708
PFE

Pfizer Inc.

25.19 -0.09 -0.34 3,016,781
VZ

Verizon Communications Inc.

39.70 -0.15 -0.36 1,049,665
VIX

CBOE Volatility Index

15.09 -0.03 -0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,480.13 -110.07 -0.22 34,462,125
DJTA

Dow Jones Transportation Average

18,168.49 -2.23 -0.01 11,377,440
SPX

S&P 500 Index

6,983.84 +6.57 +0.09
OEX

S&P 100 Index

3,472.26 +2.45 +0.07
NDX

NASDAQ 100 Index

25,824.42 +36.75 +0.14
NYA

NYSE Composite Index

22,737.36 +41.43 +0.18
XAX

NYSE AMEX Composite Index

7,340.64 +38.53 +0.53
RUI

RUSSELL 1000 Index

3,814.13 +4.80 +0.13
RUT

Russell 2000 Index

2,644.76 +9.07 +0.34
RUA

Russell 3000 Index

3,974.75 +5.40 +0.14
VIX

CBOE Volatility Index

15.09 -0.03 -0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.70 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,048.19 +20.20 +0.17
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.20 0.00 0.00