ADT: ADT Inc.
$ 8.14 |
|
+0.06 +0.74% |
|
| Open: | 8.09 |
| High: | 8.16 |
| Low: | 8.06 |
| Volume: | 2,322,066 |
$ 8.08
+0.02 +0.25%
| Open: | 8.06 |
| High: | 8.09 |
| Low: | 8.02 |
| Volume: | 1,988,655 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | 8.09 | 8.16 | 8.06 | 8.14 | 2,322,066 | +0.06 | +0.74 |
| 2025-12-24 | 8.06 | 8.09 | 8.02 | 8.08 | 1,988,655 | +0.02 | +0.25 |
| 2025-12-23 | 8.15 | 8.16 | 8.05 | 8.06 | 3,397,871 | -0.07 | -0.86 |
| 2025-12-22 | 8.12 | 8.20 | 8.11 | 8.13 | 3,385,599 | 0.00 | 0.00 |
| 2025-12-19 | 8.12 | 8.14 | 8.05 | 8.13 | 9,557,750 | -0.01 | -0.12 |
| 2025-12-18 | 8.18 | 8.24 | 8.11 | 8.14 | 5,544,862 | -0.01 | -0.12 |
| 2025-12-17 | 8.05 | 8.23 | 7.97 | 8.15 | 7,100,726 | +0.01 | +0.12 |
| 2025-12-16 | 8.25 | 8.28 | 8.13 | 8.14 | 5,259,071 | -0.05 | -0.61 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.20 On 2025-12-22 |
8.02 On 2025-12-24 |
0.00 | 0.00 | 8.20 On 2025-12-22 |
8.02 On 2025-12-24 |
-2.14 | 8.11 |
| 10D | 8.28 On 2025-12-16 |
7.97 On 2025-12-17 |
0.01 | 0.12 | 8.28 On 2025-12-16 |
7.97 On 2025-12-17 |
-3.74 | 8.13 |
| 20D | 8.28 On 2025-12-16 |
7.97 On 2025-12-09 |
-0.02 | -0.25 | 8.28 On 2025-12-16 |
7.97 On 2025-12-17 |
-3.74 | 8.12 |
| WTD | 8.20 On 2025-12-22 |
8.02 On 2025-12-24 |
0.01 | 0.12 | 8.20 On 2025-12-22 |
8.02 On 2025-12-24 |
-2.14 | 8.10 |
| MTD | 8.28 On 2025-12-16 |
7.97 On 2025-12-09 |
-0.11 | -1.33 | 8.28 On 2025-12-16 |
7.97 On 2025-12-17 |
-3.74 | 8.12 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,710.97 | -20.19 | -0.04 | 288,775,376 |
|
DJTA
Dow Jones Transportation Average |
17,647.24 | -22.18 | -0.13 | 67,888,751 |
|
SPX
S&P 500 Index |
6,929.94 | -2.11 | -0.03 | |
|
OEX
S&P 100 Index |
3,471.43 | -1.46 | -0.04 | |
|
NDX
NASDAQ 100 Index |
25,644.39 | -11.76 | -0.05 | |
|
NYA
NYSE Composite Index |
22,246.56 | +17.45 | +0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,933.81 | -2.76 | -0.04 | |
|
RUI
RUSSELL 1000 Index |
3,780.85 | -1.12 | -0.03 | |
|
RUT
Russell 2000 Index |
2,534.35 | -13.74 | -0.54 | |
|
RUA
Russell 3000 Index |
3,934.08 | -2.05 | -0.05 | |
|
VIX
CBOE Volatility Index |
13.60 | +0.13 | +0.97 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.42 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.64 | +0.05 | +0.24 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,953.91 | -3.98 | -0.03 |