ADT: ADT Inc.

As of Thursday, September 10th, 2026

$ 7.01

-0.04 -0.57%

Open: 7.02
High: 7.06
Low: 6.97
Volume: 5,855,408
Previous Close on Wednesday, September 9th, 2026

$ 7.05

-0.17 -2.35%

Open: 7.22
High: 7.25
Low: 7.04
Volume: 6,402,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-10 7.02 7.06 6.97 7.01 5,855,408 -0.04 -0.57
2026-09-09 7.22 7.25 7.04 7.05 6,402,088 -0.17 -2.35
2026-09-08 7.39 7.43 7.22 7.22 7,664,242 -0.24 -3.22
2026-09-04 7.49 7.51 7.42 7.46 5,359,250 -0.05 -0.67
2026-09-03 7.58 7.62 7.50 7.51 7,510,319 +0.02 +0.27
2026-09-02 7.41 7.54 7.35 7.49 6,094,195 +0.12 +1.63
2026-09-01 7.35 7.45 7.25 7.37 5,754,396 -0.02 -0.27
2026-08-31 7.54 7.54 7.38 7.39 7,520,733 -0.15 -1.99
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 7.62
On 2026-09-03		 6.97
On 2026-09-10		 -0.48 -6.41 7.62
On 2026-09-03		 6.97
On 2026-09-10		 -8.47 7.25
10D 7.62
On 2026-09-03		 6.97
On 2026-09-10		 -0.43 -5.78 7.62
On 2026-09-03		 6.97
On 2026-09-10		 -8.47 7.35
20D 7.62
On 2026-09-03		 6.97
On 2026-09-10		 -0.30 -4.10 7.62
On 2026-09-03		 6.97
On 2026-09-10		 -8.47 7.36
WTD 7.43
On 2026-09-08		 6.97
On 2026-09-10		 -0.45 -6.03 7.43
On 2026-09-08		 6.97
On 2026-09-10		 -6.19 7.09
MTD 7.62
On 2026-09-03		 6.97
On 2026-09-10		 -0.38 -5.14 7.62
On 2026-09-03		 6.97
On 2026-09-10		 -8.47 7.30
As of Thursday, September 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.15 -1.27 -0.39 3,461,311
KO

The Coca-Cola Company

87.83 +0.28 +0.32 11,808,941
PFE

Pfizer Inc.

27.65 -0.13 -0.47 27,638,233
VZ

Verizon Communications Inc.

49.97 +0.23 +0.46 18,346,511
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,064.10 -316.56 -0.60 401,279,317
DJTA

Dow Jones Transportation Average

20,562.67 -11.21 -0.05 75,647,310
SPX

S&P 500 Index

7,591.70 -44.66 -0.58
OEX

S&P 100 Index

3,772.39 -16.82 -0.44
NDX

NASDAQ 100 Index

29,103.51 -318.04 -1.08
NYA

NYSE Composite Index

24,140.64 -170.50 -0.70
XAX

NYSE AMEX Composite Index

8,664.56 -118.92 -1.35
RUI

RUSSELL 1000 Index

4,131.38 -25.88 -0.62
RUT

Russell 2000 Index

2,890.95 -30.29 -1.04
RUA

Russell 3000 Index

4,308.75 -27.73 -0.64
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.26 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.54 +2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.73 +0.86 +4.56
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.01 -0.04 -0.57 5,855,408