ADT: ADT Inc.

As of Monday, June 23rd, 2025

$ 8.15

-- 0 0%

Open: 8.15
High: 8.15
Low: 8.15
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 8.15

+0.01 +0.12%

Open: 8.14
High: 8.20
Low: 8.10
Volume: 21,767,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 8.14 8.20 8.10 8.15 21,767,219 +0.01 +0.12
2025-06-18 8.20 8.25 8.11 8.14 17,179,470 0.00 0.00
2025-06-17 8.23 8.24 8.02 8.14 22,067,466 -0.13 -1.57
2025-06-16 8.21 8.43 8.18 8.27 24,261,755 +0.16 +1.97
2025-06-13 8.19 8.20 8.09 8.11 10,050,007 -0.12 -1.46
2025-06-12 8.14 8.28 8.10 8.23 10,150,036 +0.01 +0.12
2025-06-11 8.32 8.42 8.20 8.22 23,091,629 -0.12 -1.44
2025-06-10 8.28 8.38 8.27 8.34 23,381,648 +0.10 +1.21
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 8.43
On 2025-06-16		 8.02
On 2025-06-17		 -0.08 -0.97 8.43
On 2025-06-16		 8.02
On 2025-06-17		 -4.86 8.16
10D 8.46
On 2025-06-06		 8.02
On 2025-06-17		 -0.10 -1.21 8.46
On 2025-06-06		 8.02
On 2025-06-17		 -5.20 8.23
20D 8.72
On 2025-06-04		 8.02
On 2025-06-17		 -0.31 -3.66 8.72
On 2025-06-04		 8.02
On 2025-06-17		 -8.03 8.29
WTD 8.43
On 2025-06-16		 8.02
On 2025-06-17		 0.04 0.49 8.43
On 2025-06-16		 8.02
On 2025-06-17		 -4.86 8.18
MTD 8.72
On 2025-06-04		 8.02
On 2025-06-17		 -0.17 -2.04 8.72
On 2025-06-04		 8.02
On 2025-06-17		 -8.03 8.30
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.61 +7.24 +3.02 4,040,499
KO

The Coca-Cola Company

69.37 +0.53 +0.76 11,192,091
PFE

Pfizer Inc.

23.96 -0.02 -0.06 17,235,220
VZ

Verizon Communications Inc.

41.95 +0.25 +0.59 6,736,809
VIX

CBOE Volatility Index

20.08 -0.54 -2.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,513.10 +306.28 +0.73 293,204,878
DJTA

Dow Jones Transportation Average

14,964.54 +199.74 +1.35 102,041,818
SPX

S&P 500 Index

6,012.37 +44.53 +0.75
OEX

S&P 100 Index

2,942.66 +23.79 +0.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,849.24 +222.85 +1.03
NYA

NYSE Composite Index

19,926.67 +58.31 +0.29
XAX

NYSE AMEX Composite Index

5,727.45 -53.43 -0.92
RUI

RUSSELL 1000 Index

3,289.79 +23.13 +0.71
RUT

Russell 2000 Index

2,118.18 +8.91 +0.42
RUA

Russell 3000 Index

3,417.26 +23.61 +0.70
VIX

CBOE Volatility Index

20.08 -0.54 -2.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.30 -0.34 -1.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.46 -1.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 -0.63 -2.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,027.27 +85.70 +0.86
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.15 0.00 0.00