ADT: ADT Inc.

As of Friday, April 24th, 2026

$ 7.26

+0.02 +0.28%

Open: 7.22
High: 7.30
Low: 7.17
Volume: 5,055,326
Previous Close on Thursday, April 23rd, 2026

$ 7.24

-0.05 -0.69%

Open: 7.25
High: 7.32
Low: 7.16
Volume: 5,112,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 7.22 7.30 7.17 7.26 5,055,326 +0.02 +0.28
2026-04-23 7.25 7.32 7.16 7.24 5,112,178 -0.05 -0.69
2026-04-22 7.23 7.34 7.21 7.29 5,733,696 +0.11 +1.53
2026-04-21 7.28 7.33 7.14 7.18 7,549,357 -0.10 -1.37
2026-04-20 7.20 7.36 7.20 7.28 7,452,211 +0.01 +0.14
2026-04-17 7.19 7.34 7.16 7.27 6,309,081 +0.18 +2.54
2026-04-16 7.01 7.12 6.99 7.09 6,713,599 +0.11 +1.58
2026-04-15 6.98 7.07 6.96 6.98 5,634,408 0.00 0.00
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 7.36
On 2026-04-20		 7.14
On 2026-04-21		 -0.01 -0.14 7.36
On 2026-04-20		 7.14
On 2026-04-21		 -2.96 7.25
10D 7.36
On 2026-04-20		 6.67
On 2026-04-13		 0.53 7.88 7.36
On 2026-04-20		 7.14
On 2026-04-21		 -2.96 7.14
20D 7.36
On 2026-04-20		 6.43
On 2026-03-27		 0.64 9.67 6.69
On 2026-03-31		 6.43
On 2026-04-02		 -3.81 6.89
WTD 7.36
On 2026-04-20		 7.14
On 2026-04-21		 -0.01 -0.14 7.36
On 2026-04-20		 7.14
On 2026-04-21		 -2.96 7.25
MTD 7.36
On 2026-04-20		 6.43
On 2026-04-02		 0.69 10.50 6.67
On 2026-04-01		 6.43
On 2026-04-02		 -3.60 6.96
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.26 +0.02 +0.28 5,055,326