ADT: ADT Inc.

As of Thursday, June 25th, 2026

$ 6.30

-0.25 -3.82%

Open: 6.57
High: 6.59
Low: 6.24
Volume: 7,766,813
Previous Close on Wednesday, June 24th, 2026

$ 6.55

-0.01 -0.15%

Open: 6.59
High: 6.63
Low: 6.54
Volume: 8,397,961

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 6.57 6.59 6.24 6.30 7,766,813 -0.25 -3.82
2026-06-24 6.59 6.63 6.54 6.55 8,397,961 -0.01 -0.15
2026-06-23 6.50 6.61 6.50 6.56 8,310,708 -0.03 -0.46
2026-06-22 6.55 6.63 6.53 6.59 9,905,358 +0.01 +0.15
2026-06-18 6.46 6.63 6.45 6.58 17,846,435 +0.10 +1.54
2026-06-17 6.69 6.73 6.45 6.48 8,212,434 -0.24 -3.57
2026-06-16 6.72 6.80 6.70 6.72 7,277,978 +0.02 +0.30
2026-06-15 6.86 6.90 6.65 6.70 9,450,859 -0.10 -1.47
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 6.63
On 2026-06-18		 6.24
On 2026-06-25		 -0.18 -2.78 6.63
On 2026-06-18		 6.24
On 2026-06-25		 -5.88 6.52
10D 6.90
On 2026-06-15		 6.24
On 2026-06-25		 -0.40 -5.97 6.90
On 2026-06-15		 6.24
On 2026-06-25		 -9.57 6.60
20D 6.91
On 2026-05-28		 6.24
On 2026-06-25		 -0.53 -7.76 6.91
On 2026-05-28		 6.24
On 2026-06-25		 -9.70 6.67
WTD 6.63
On 2026-06-22		 6.24
On 2026-06-25		 -0.28 -4.26 6.63
On 2026-06-22		 6.24
On 2026-06-25		 -5.88 6.50
MTD 6.90
On 2026-06-15		 6.24
On 2026-06-25		 -0.41 -6.11 6.90
On 2026-06-15		 6.24
On 2026-06-25		 -9.57 6.66
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
DXD

ProShares UltraShort Dow30

17.42 -0.05 -0.29 2,102,735
UTHR

United Therapeutics Corporation

543.39 -6.62 -1.20 285,355
EHC

Encompass Health Corporation

99.72 -2.53 -2.47 2,218,054
PSX

Phillips 66

171.76 +3.12 +1.85 2,785,523
ADT

ADT Inc.

6.30 -0.25 -3.82 7,766,813