ADT: ADT Inc.

As of Tuesday, July 15th, 2025

$ 8.55

-- 0 0%

Open: 8.55
High: 8.55
Low: 8.55
Volume: N/A
Previous Close on Monday, July 14th, 2025

$ 8.55

+0.03 +0.35%

Open: 8.48
High: 8.55
Low: 8.42
Volume: 9,590,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-14 8.48 8.55 8.42 8.55 9,590,600 +0.03 +0.35
2025-07-11 8.55 8.60 8.49 8.52 9,265,459 -0.03 -0.35
2025-07-10 8.47 8.57 8.44 8.55 13,086,429 +0.05 +0.59
2025-07-09 8.45 8.51 8.39 8.50 10,221,434 +0.10 +1.19
2025-07-08 8.45 8.46 8.35 8.40 13,253,101 -0.04 -0.47
2025-07-07 8.44 8.53 8.41 8.44 12,250,506 -0.03 -0.35
2025-07-03 8.34 8.52 8.33 8.47 15,208,542 +0.20 +2.42
2025-07-02 8.52 8.53 8.25 8.27 15,770,222 -0.25 -2.93
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.29 -0.05 -0.02 4,569,942
KO

The Coca-Cola Company

69.46 -0.02 -0.02 5,896,730
PFE

Pfizer Inc.

24.72 -0.63 -2.49 28,313,709
VZ

Verizon Communications Inc.

41.20 -0.38 -0.91 7,980,840
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,088.29 -371.36 -0.84 292,021,627
DJTA

Dow Jones Transportation Average

15,911.48 -190.95 -1.19 79,661,517
SPX

S&P 500 Index

6,254.97 -13.59 -0.22
OEX

S&P 100 Index

3,081.57 +4.06 +0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,934.29 +78.65 +0.34
NYA

NYSE Composite Index

20,393.65 -187.80 -0.91
XAX

NYSE AMEX Composite Index

5,934.26 -70.13 -1.17
RUI

RUSSELL 1000 Index

3,422.42 -9.41 -0.27
RUT

Russell 2000 Index

2,216.87 -32.86 -1.46
RUA

Russell 3000 Index

3,555.92 -11.59 -0.33
VIX

CBOE Volatility Index

17.12 -0.08 -0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 -0.04 -0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.35 +0.03 +0.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.03 -0.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,518.22 +47.09 +0.45
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.55 0.00 0.00