ADT: ADT Inc.

As of Wednesday, November 11th, 2026

$ 9.93

+0.04 +0.40%

Open: 9.90
High: 9.93
Low: 9.90
Volume: 19,618,485
Previous Close on Tuesday, November 10th, 2026

$ 9.89

-0.03 -0.30%

Open: 9.90
High: 9.92
Low: 9.89
Volume: 16,850,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 9.90 9.93 9.90 9.93 19,618,485 +0.04 +0.40
2026-11-10 9.90 9.92 9.89 9.89 16,850,983 -0.03 -0.30
2026-11-09 9.89 9.93 9.88 9.92 24,668,537 +0.06 +0.61
2026-11-06 9.87 9.89 9.86 9.86 14,814,025 -0.04 -0.40
2026-11-05 9.90 9.91 9.86 9.90 23,681,599 0.00 0.00
2026-11-04 9.87 9.92 9.86 9.90 40,870,529 +0.05 +0.51
2026-11-03 9.85 9.88 9.84 9.85 33,846,111 +0.02 +0.20
2026-11-02 9.87 9.89 9.83 9.83 22,355,725 -0.03 -0.30
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 9.93
On 2026-11-09		 9.86
On 2026-11-05		 0.03 0.30 9.91
On 2026-11-05		 9.86
On 2026-11-06		 -0.50 9.90
10D 10.00
On 2026-10-29		 9.39
On 2026-10-29		 2.52 34.01 10.00
On 2026-10-29		 9.83
On 2026-11-02		 -1.65 9.88
20D 10.00
On 2026-10-29		 6.64
On 2026-10-15		 3.33 50.45 6.98
On 2026-10-16		 6.65
On 2026-10-19		 -4.66 8.39
WTD 9.93
On 2026-11-09		 9.88
On 2026-11-09		 0.07 0.71 9.93
On 2026-11-09		 9.89
On 2026-11-10		 -0.40 9.91
MTD 9.93
On 2026-11-09		 9.83
On 2026-11-02		 0.07 0.71 9.92
On 2026-11-04		 9.86
On 2026-11-05		 -0.60 9.89
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

9.93 +0.04 +0.40 19,618,485