ADT: ADT Inc.
$ 8.71 |
|
+0.03 +0.35% |
|
| Open: | 8.68 |
| High: | 8.77 |
| Low: | 8.67 |
| Volume: | 7,020,028 |
$ 8.68
-0.08 -0.91%
| Open: | 8.75 |
| High: | 8.75 |
| Low: | 8.60 |
| Volume: | 7,972,285 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 8.68 | 8.77 | 8.67 | 8.71 | 7,019,899 | +0.03 | +0.35 |
| 2025-08-28 | 8.75 | 8.75 | 8.60 | 8.68 | 7,972,285 | -0.08 | -0.91 |
| 2025-08-27 | 8.67 | 8.79 | 8.66 | 8.76 | 9,268,446 | +0.08 | +0.92 |
| 2025-08-26 | 8.77 | 8.80 | 8.67 | 8.68 | 10,747,588 | -0.08 | -0.91 |
| 2025-08-25 | 8.82 | 8.84 | 8.75 | 8.76 | 6,447,348 | -0.05 | -0.57 |
| 2025-08-22 | 8.68 | 8.86 | 8.65 | 8.81 | 7,939,007 | +0.17 | +1.97 |
| 2025-08-21 | 8.67 | 8.76 | 8.60 | 8.64 | 8,880,964 | -0.08 | -0.92 |
| 2025-08-20 | 8.86 | 8.86 | 8.69 | 8.72 | 11,755,185 | -0.11 | -1.25 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.84 On 2025-08-25 |
8.60 On 2025-08-28 |
-0.10 | -1.14 | 8.84 On 2025-08-25 |
8.60 On 2025-08-28 |
-2.77 | 8.72 |
| 10D | 8.86 On 2025-08-20 |
8.59 On 2025-08-18 |
0.03 | 0.35 | 8.86 On 2025-08-20 |
8.60 On 2025-08-28 |
-2.99 | 8.72 |
| 20D | 8.86 On 2025-08-20 |
8.33 On 2025-08-05 |
0.41 | 4.94 | 8.65 On 2025-08-07 |
8.34 On 2025-08-11 |
-3.58 | 8.63 |
| WTD | 8.84 On 2025-08-25 |
8.60 On 2025-08-28 |
-0.10 | -1.14 | 8.84 On 2025-08-25 |
8.60 On 2025-08-28 |
-2.77 | 8.72 |
| MTD | 8.86 On 2025-08-20 |
8.15 On 2025-08-01 |
0.36 | 4.31 | 8.65 On 2025-08-07 |
8.34 On 2025-08-11 |
-3.58 | 8.61 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |