ADT: ADT Inc.
$ 8.45 |
|
-0.05 -0.59% |
|
| Open: | 8.51 |
| High: | 8.51 |
| Low: | 8.42 |
| Volume: | 7,545,420 |
$ 8.50
+0.10 +1.19%
| Open: | 8.41 |
| High: | 8.52 |
| Low: | 8.40 |
| Volume: | 6,615,601 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 8.51 | 8.51 | 8.42 | 8.45 | 7,545,420 | -0.05 | -0.59 |
| 2025-07-17 | 8.41 | 8.52 | 8.40 | 8.50 | 6,615,601 | +0.10 | +1.19 |
| 2025-07-16 | 8.38 | 8.43 | 8.35 | 8.40 | 7,733,957 | +0.03 | +0.36 |
| 2025-07-15 | 8.53 | 8.55 | 8.37 | 8.37 | 6,780,459 | -0.18 | -2.11 |
| 2025-07-14 | 8.48 | 8.55 | 8.42 | 8.55 | 9,590,600 | +0.03 | +0.35 |
| 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 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.55 On 2025-07-14 |
8.35 On 2025-07-16 |
-0.07 | -0.82 | 8.55 On 2025-07-14 |
8.35 On 2025-07-16 |
-2.34 | 8.45 |
| 10D | 8.60 On 2025-07-11 |
8.35 On 2025-07-08 |
-0.02 | -0.24 | 8.60 On 2025-07-11 |
8.35 On 2025-07-16 |
-2.91 | 8.47 |
| 20D | 8.60 On 2025-07-11 |
8.10 On 2025-06-20 |
0.31 | 3.81 | 8.55 On 2025-07-01 |
8.25 On 2025-07-02 |
-3.51 | 8.42 |
| WTD | 8.55 On 2025-07-14 |
8.35 On 2025-07-16 |
-0.07 | -0.82 | 8.55 On 2025-07-14 |
8.35 On 2025-07-16 |
-2.34 | 8.45 |
| MTD | 8.60 On 2025-07-11 |
8.25 On 2025-07-02 |
-0.02 | -0.24 | 8.55 On 2025-07-01 |
8.25 On 2025-07-02 |
-3.51 | 8.46 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |