ADT: ADT Inc.

As of Monday, March 16th, 2026

$ 6.55

+0.14 +2.18%

Open: 6.49
High: 6.63
Low: 6.46
Volume: 9,077,305
Previous Close on Friday, March 13th, 2026

$ 6.41

+0.03 +0.47%

Open: 6.45
High: 6.51
Low: 6.38
Volume: 9,898,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 6.49 6.63 6.46 6.55 9,077,305 +0.14 +2.18
2026-03-13 6.45 6.51 6.38 6.41 9,898,297 +0.03 +0.47
2026-03-12 6.42 6.56 6.35 6.38 13,787,643 -0.18 -2.74
2026-03-11 6.63 6.69 6.44 6.56 12,020,416 -0.09 -1.35
2026-03-10 6.55 6.74 6.54 6.65 15,619,037 +0.12 +1.84
2026-03-09 6.39 6.54 6.25 6.53 12,677,366 -0.02 -0.31
2026-03-06 6.64 6.66 6.41 6.55 12,942,192 -0.19 -2.82
2026-03-05 6.78 6.83 6.70 6.74 11,323,991 -0.10 -1.46
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 6.74
On 2026-03-10		 6.35
On 2026-03-12		 0.02 0.31 6.74
On 2026-03-10		 6.35
On 2026-03-12		 -5.79 6.51
10D 7.02
On 2026-03-03		 6.25
On 2026-03-09		 -0.57 -8.01 7.02
On 2026-03-03		 6.25
On 2026-03-09		 -10.97 6.61
20D 8.14
On 2026-02-26		 6.25
On 2026-03-09		 -1.19 -15.37 8.14
On 2026-02-26		 6.25
On 2026-03-09		 -23.22 7.22
WTD 6.63
On 2026-03-16		 6.46
On 2026-03-16		 0.14 2.18 -- -- -- 6.55
MTD 7.39
On 2026-03-02		 6.25
On 2026-03-09		 -1.47 -18.33 7.39
On 2026-03-02		 6.25
On 2026-03-09		 -15.43 6.65
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
IVZ

Invesco Ltd.

23.03 +0.03 +0.13 4,058,879
ADT

ADT Inc.

6.55 +0.14 +2.18 9,077,305