ADT: ADT Inc.
$ 8.30 |
|
+0.02 +0.24% |
|
| Open: | 8.32 |
| High: | 8.42 |
| Low: | 8.23 |
| Volume: | 25,243,562 |
$ 8.28
+0.07 +0.85%
| Open: | 8.25 |
| High: | 8.44 |
| Low: | 8.22 |
| Volume: | 27,645,203 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 8.32 | 8.42 | 8.23 | 8.30 | 25,243,562 | +0.02 | +0.24 |
| 2025-05-07 | 8.25 | 8.44 | 8.22 | 8.28 | 27,645,203 | +0.07 | +0.85 |
| 2025-05-06 | 8.05 | 8.26 | 8.05 | 8.21 | 24,760,551 | +0.08 | +0.98 |
| 2025-05-05 | 8.08 | 8.21 | 8.07 | 8.13 | 21,964,615 | -0.02 | -0.25 |
| 2025-05-02 | 8.08 | 8.15 | 8.04 | 8.15 | 14,455,370 | +0.14 | +1.75 |
| 2025-05-01 | 8.02 | 8.08 | 7.95 | 8.01 | 19,954,124 | -0.01 | -0.12 |
| 2025-04-30 | 7.89 | 8.02 | 7.81 | 8.02 | 21,624,300 | +0.04 | +0.50 |
| 2025-04-29 | 7.93 | 8.07 | 7.93 | 7.98 | 21,286,454 | +0.03 | +0.38 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.44 On 2025-05-07 |
8.04 On 2025-05-02 |
0.29 | 3.62 | 8.44 On 2025-05-07 |
8.23 On 2025-05-08 |
-2.49 | 8.21 |
| 10D | 8.44 On 2025-05-07 |
7.73 On 2025-04-25 |
0.55 | 7.10 | 8.07 On 2025-04-29 |
7.81 On 2025-04-30 |
-3.28 | 8.09 |
| 20D | 8.44 On 2025-05-07 |
7.56 On 2025-04-24 |
0.34 | 4.27 | 8.20 On 2025-04-15 |
7.56 On 2025-04-24 |
-7.87 | 7.97 |
| WTD | 8.44 On 2025-05-07 |
8.05 On 2025-05-06 |
0.15 | 1.84 | 8.44 On 2025-05-07 |
8.23 On 2025-05-08 |
-2.49 | 8.23 |
| MTD | 8.44 On 2025-05-07 |
7.95 On 2025-05-01 |
0.28 | 3.49 | 8.44 On 2025-05-07 |
8.23 On 2025-05-08 |
-2.49 | 8.18 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |