ADT: ADT Inc.

As of Thursday, April 2nd, 2026

$ 6.62

+0.07 +1.07%

Open: 6.46
High: 6.63
Low: 6.43
Volume: 9,718,453
Previous Close on Wednesday, April 1st, 2026

$ 6.55

-0.02 -0.30%

Open: 6.59
High: 6.67
Low: 6.52
Volume: 10,702,569

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-02 6.46 6.63 6.43 6.62 9,718,453 +0.07 +1.07
2026-04-01 6.59 6.67 6.52 6.55 10,702,569 -0.02 -0.30
2026-03-31 6.57 6.69 6.46 6.57 9,738,180 +0.10 +1.55
2026-03-30 6.51 6.60 6.43 6.47 9,744,681 +0.01 +0.15
2026-03-27 6.56 6.60 6.43 6.46 7,597,904 -0.16 -2.42
2026-03-26 6.53 6.68 6.53 6.62 7,984,679 +0.01 +0.15
2026-03-25 6.66 6.71 6.48 6.61 9,152,481 +0.07 +1.07
2026-03-24 6.50 6.58 6.50 6.54 8,134,274 -0.03 -0.46
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 6.69
On 2026-03-31		 6.43
On 2026-03-27		 0.00 0.00 6.69
On 2026-03-31		 6.43
On 2026-04-02		 -3.81 6.53
10D 6.71
On 2026-03-25		 6.43
On 2026-03-27		 0.03 0.46 6.71
On 2026-03-25		 6.43
On 2026-03-27		 -4.10 6.55
20D 6.78
On 2026-03-17		 6.25
On 2026-03-09		 -0.12 -1.78 6.66
On 2026-03-06		 6.25
On 2026-03-09		 -6.16 6.55
WTD 6.69
On 2026-03-31		 6.43
On 2026-03-30		 0.16 2.48 6.69
On 2026-03-31		 6.43
On 2026-04-02		 -3.81 6.55
MTD 6.67
On 2026-04-01		 6.43
On 2026-04-02		 0.05 0.76 6.67
On 2026-04-01		 6.43
On 2026-04-02		 -3.60 6.59
As of Thursday, April 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.16 -11.52 -3.94 5,292,995
KO

The Coca-Cola Company

76.72 +0.64 +0.84 13,469,082
PFE

Pfizer Inc.

28.32 -0.23 -0.81 28,971,584
VZ

Verizon Communications Inc.

49.40 +0.01 +0.02 22,506,967
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,504.67 -61.07 -0.13 446,114,299
DJTA

Dow Jones Transportation Average

19,088.51 +159.40 +0.84 128,918,087
SPX

S&P 500 Index

6,582.69 +7.37 +0.11
OEX

S&P 100 Index

3,209.95 +0.41 +0.01
NDX

NASDAQ 100 Index

24,045.53 +25.54 +0.11
NYA

NYSE Composite Index

22,193.86 +13.14 +0.06
XAX

NYSE AMEX Composite Index

8,890.14 +65.44 +0.74
RUI

RUSSELL 1000 Index

3,595.46 +4.55 +0.13
RUT

Russell 2000 Index

2,530.04 +17.67 +0.70
RUA

Russell 3000 Index

3,749.46 +5.75 +0.15
VIX

CBOE Volatility Index

23.87 -0.67 -2.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.73 -0.11 -0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.03 -0.14 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.72 -0.14 -0.56
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.62 +0.07 +1.07 9,718,453