ADT: ADT Inc.

As of Wednesday, September 30th, 2026

$ 6.08

-0.06 -0.98%

Open: 6.13
High: 6.20
Low: 6.08
Volume: 7,119,678
Previous Close on Tuesday, September 29th, 2026

$ 6.14

-0.05 -0.81%

Open: 6.21
High: 6.22
Low: 6.07
Volume: 8,921,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 6.13 6.20 6.08 6.08 7,119,678 -0.06 -0.98
2026-09-29 6.21 6.22 6.07 6.14 8,921,409 -0.05 -0.81
2026-09-28 6.32 6.37 6.15 6.19 8,386,725 -0.21 -3.28
2026-09-25 6.36 6.42 6.31 6.40 6,767,154 +0.04 +0.63
2026-09-24 6.36 6.42 6.30 6.36 8,353,504 +0.02 +0.32
2026-09-23 6.53 6.54 6.32 6.34 7,978,880 -0.20 -3.06
2026-09-22 6.68 6.73 6.53 6.54 10,441,077 -0.08 -1.21
2026-09-21 6.90 6.94 6.58 6.62 14,130,371 -0.28 -4.06
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 6.42
On 2026-09-25		 6.07
On 2026-09-29		 -0.26 -4.10 6.42
On 2026-09-25		 6.07
On 2026-09-29		 -5.45 6.23
10D 7.06
On 2026-09-17		 6.07
On 2026-09-29		 -0.95 -13.51 7.06
On 2026-09-17		 6.07
On 2026-09-29		 -14.02 6.46
20D 7.62
On 2026-09-03		 6.07
On 2026-09-29		 -1.29 -17.50 7.62
On 2026-09-03		 6.07
On 2026-09-29		 -20.29 6.83
WTD 6.37
On 2026-09-28		 6.07
On 2026-09-29		 -0.32 -5.00 6.37
On 2026-09-28		 6.07
On 2026-09-29		 -4.71 6.14
MTD 7.62
On 2026-09-03		 6.07
On 2026-09-29		 -1.31 -17.73 7.62
On 2026-09-03		 6.07
On 2026-09-29		 -20.29 6.85
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
MBC

MasterBrand Inc.

7.00 +0.03 +0.43 5,140,676
SJM

The J. M. Smucker Company

118.91 -1.79 -1.48 1,117,448
VLO

Valero Energy Corporation

387.61 -0.11 -0.03 2,526,798
FEX

First Trust Large Cap Core AlphaDEX Fund

132.60 -0.72 -0.54 20,732
ADT

ADT Inc.

6.08 -0.06 -0.98 7,119,678