ADT: ADT Inc.
$ 7.88 |
|
-0.14 -1.75% |
|
| Open: | 7.97 |
| High: | 8.03 |
| Low: | 7.79 |
| Volume: | 16,499,240 |
$ 8.02
-0.04 -0.50%
| Open: | 8.11 |
| High: | 8.20 |
| Low: | 8.00 |
| Volume: | 13,269,750 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 7.97 | 8.03 | 7.79 | 7.88 | 16,499,240 | -0.14 | -1.75 |
| 2025-04-15 | 8.11 | 8.20 | 8.00 | 8.02 | 13,269,750 | -0.04 | -0.50 |
| 2025-04-14 | 7.98 | 8.12 | 7.91 | 8.06 | 11,594,256 | +0.24 | +3.07 |
| 2025-04-11 | 7.67 | 7.88 | 7.60 | 7.82 | 12,721,118 | +0.13 | +1.69 |
| 2025-04-10 | 7.85 | 7.90 | 7.57 | 7.69 | 12,383,549 | -0.27 | -3.39 |
| 2025-04-09 | 7.42 | 8.04 | 7.38 | 7.96 | 22,296,661 | +0.42 | +5.57 |
| 2025-04-08 | 8.02 | 8.05 | 7.44 | 7.54 | 17,920,146 | -0.23 | -2.96 |
| 2025-04-07 | 7.65 | 8.06 | 7.41 | 7.77 | 19,939,005 | -0.21 | -2.63 |
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 2025-04-15 |
7.57 On 2025-04-10 |
-0.08 | -1.01 | 8.20 On 2025-04-15 |
7.79 On 2025-04-16 |
-5.00 | 7.89 |
| 10D | 8.20 On 2025-04-15 |
7.38 On 2025-04-09 |
-0.50 | -5.97 | 8.19 On 2025-04-03 |
7.38 On 2025-04-09 |
-9.84 | 7.88 |
| 20D | 8.39 On 2025-04-02 |
7.38 On 2025-04-09 |
-0.04 | -0.51 | 8.39 On 2025-04-02 |
7.38 On 2025-04-09 |
-12.04 | 7.99 |
| WTD | 8.20 On 2025-04-15 |
7.79 On 2025-04-16 |
0.06 | 0.77 | 8.20 On 2025-04-15 |
7.79 On 2025-04-16 |
-5.00 | 7.99 |
| MTD | 8.39 On 2025-04-02 |
7.38 On 2025-04-09 |
-0.26 | -3.19 | 8.39 On 2025-04-02 |
7.38 On 2025-04-09 |
-12.04 | 7.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |