ADT: ADT Inc.
$ 8.15 |
|
-- 0 0% |
Open: | 8.15 |
High: | 8.15 |
Low: | 8.15 |
Volume: | N/A |
$ 8.15
+0.01 +0.12%
Open: | 8.14 |
High: | 8.20 |
Low: | 8.10 |
Volume: | 21,767,219 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 8.14 | 8.20 | 8.10 | 8.15 | 21,767,219 | +0.01 | +0.12 |
2025-06-18 | 8.20 | 8.25 | 8.11 | 8.14 | 17,179,470 | 0.00 | 0.00 |
2025-06-17 | 8.23 | 8.24 | 8.02 | 8.14 | 22,067,466 | -0.13 | -1.57 |
2025-06-16 | 8.21 | 8.43 | 8.18 | 8.27 | 24,261,755 | +0.16 | +1.97 |
2025-06-13 | 8.19 | 8.20 | 8.09 | 8.11 | 10,050,007 | -0.12 | -1.46 |
2025-06-12 | 8.14 | 8.28 | 8.10 | 8.23 | 10,150,036 | +0.01 | +0.12 |
2025-06-11 | 8.32 | 8.42 | 8.20 | 8.22 | 23,091,629 | -0.12 | -1.44 |
2025-06-10 | 8.28 | 8.38 | 8.27 | 8.34 | 23,381,648 | +0.10 | +1.21 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 8.43 On 2025-06-16 |
8.02 On 2025-06-17 |
-0.08 | -0.97 | 8.43 On 2025-06-16 |
8.02 On 2025-06-17 |
-4.86 | 8.16 |
10D | 8.46 On 2025-06-06 |
8.02 On 2025-06-17 |
-0.10 | -1.21 | 8.46 On 2025-06-06 |
8.02 On 2025-06-17 |
-5.20 | 8.23 |
20D | 8.72 On 2025-06-04 |
8.02 On 2025-06-17 |
-0.31 | -3.66 | 8.72 On 2025-06-04 |
8.02 On 2025-06-17 |
-8.03 | 8.29 |
WTD | 8.43 On 2025-06-16 |
8.02 On 2025-06-17 |
0.04 | 0.49 | 8.43 On 2025-06-16 |
8.02 On 2025-06-17 |
-4.86 | 8.18 |
MTD | 8.72 On 2025-06-04 |
8.02 On 2025-06-17 |
-0.17 | -2.04 | 8.72 On 2025-06-04 |
8.02 On 2025-06-17 |
-8.03 | 8.30 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,513.10 | +306.28 | +0.73 | 293,204,878 |
DJTA
Dow Jones Transportation Average |
14,964.54 | +199.74 | +1.35 | 102,041,818 |
SPX
S&P 500 Index |
6,012.37 | +44.53 | +0.75 | |
OEX
S&P 100 Index |
2,942.66 | +23.79 | +0.82 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,849.24 | +222.85 | +1.03 | |
NYA
NYSE Composite Index |
19,926.67 | +58.31 | +0.29 | |
XAX
NYSE AMEX Composite Index |
5,727.45 | -53.43 | -0.92 | |
RUI
RUSSELL 1000 Index |
3,289.79 | +23.13 | +0.71 | |
RUT
Russell 2000 Index |
2,118.18 | +8.91 | +0.42 | |
RUA
Russell 3000 Index |
3,417.26 | +23.61 | +0.70 | |
VIX
CBOE Volatility Index |
20.08 | -0.54 | -2.62 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.30 | -0.34 | -1.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.46 | -1.96 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.85 | -0.63 | -2.80 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,027.27 | +85.70 | +0.86 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADT
ADT Inc. |
8.15 | 0.00 | 0.00 |