ADT: ADT Inc.

As of Friday, July 31st, 2026

$ 7.64

+0.13 +1.73%

Open: 7.44
High: 7.69
Low: 7.42
Volume: 9,168,732
Previous Close on Thursday, July 30th, 2026

$ 7.51

+0.10 +1.35%

Open: 7.30
High: 7.68
Low: 7.25
Volume: 10,899,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 7.44 7.69 7.42 7.64 9,168,732 +0.13 +1.73
2026-07-30 7.30 7.68 7.25 7.51 10,899,992 +0.10 +1.35
2026-07-29 7.28 7.45 7.28 7.41 9,411,751 +0.07 +0.95
2026-07-28 7.22 7.35 7.20 7.34 9,827,030 +0.19 +2.66
2026-07-27 7.11 7.21 7.10 7.15 7,433,107 +0.11 +1.56
2026-07-24 6.90 7.06 6.87 7.04 5,592,758 +0.22 +3.23
2026-07-23 6.81 6.86 6.76 6.82 5,964,661 -0.08 -1.16
2026-07-22 6.93 6.99 6.84 6.90 5,141,786 +0.01 +0.15
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 7.69
On 2026-07-31		 7.10
On 2026-07-27		 0.60 8.52 7.21
On 2026-07-27		 7.21
On 2026-07-27		 0.00 7.41
10D 7.69
On 2026-07-31		 6.76
On 2026-07-23		 0.64 9.14 7.01
On 2026-07-20		 6.76
On 2026-07-23		 -3.50 7.17
20D 7.69
On 2026-07-31		 6.58
On 2026-07-09		 0.81 11.86 7.24
On 2026-07-17		 6.76
On 2026-07-23		 -6.57 6.99
WTD 7.69
On 2026-07-31		 7.10
On 2026-07-27		 0.60 8.52 7.21
On 2026-07-27		 7.21
On 2026-07-27		 0.00 7.41
MTD 7.69
On 2026-07-31		 6.47
On 2026-07-01		 1.14 17.54 7.24
On 2026-07-17		 6.76
On 2026-07-23		 -6.57 6.97
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.64 +0.13 +1.73 9,168,732