ADT: ADT Inc.

As of Friday, January 17th, 2025

$ 7.27

+0.05 +0.69%

Open: 7.28
High: 7.29
Low: 7.19
Volume: 4,943,252
Previous Close on Thursday, January 16th, 2025

$ 7.22

-- 0 0%

Open: 7.21
High: 7.24
Low: 7.17
Volume: 3,802,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 7.28 7.29 7.19 7.27 4,921,756 +0.05 +0.69
2025-01-16 7.21 7.24 7.17 7.22 3,802,300 0.00 0.00
2025-01-15 7.25 7.28 7.17 7.22 4,851,732 +0.14 +1.98
2025-01-14 6.99 7.12 6.99 7.08 6,819,448 +0.16 +2.31
2025-01-13 6.80 6.92 6.79 6.92 5,674,162 +0.05 +0.73
2025-01-10 6.94 7.00 6.86 6.87 3,667,785 -0.16 -2.28
2025-01-08 6.95 7.05 6.93 7.03 4,833,711 +0.03 +0.43
2025-01-07 7.14 7.15 6.98 7.00 5,242,052 -0.11 -1.55
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 7.29
On 2025-01-17		 6.79
On 2025-01-13		 0.40 5.82 7.28
On 2025-01-15		 7.17
On 2025-01-16		 -1.51 7.14
10D 7.29
On 2025-01-17		 6.79
On 2025-01-13		 0.29 4.15 7.25
On 2025-01-06		 6.79
On 2025-01-13		 -6.41 7.08
20D 7.29
On 2025-01-17		 6.71
On 2024-12-23		 0.18 2.54 7.25
On 2025-01-06		 6.79
On 2025-01-13		 -6.41 6.98
WTD 7.29
On 2025-01-17		 6.79
On 2025-01-13		 0.40 5.82 7.28
On 2025-01-15		 7.17
On 2025-01-16		 -1.51 7.14
MTD 7.29
On 2025-01-17		 6.79
On 2025-01-13		 0.36 5.21 7.25
On 2025-01-06		 6.79
On 2025-01-13		 -6.41 7.07
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.27 +0.05 +0.69 4,943,252