ADT: ADT Inc.

As of Tuesday, February 10th, 2026

$ 8.22

+0.11 +1.36%

Open: 8.10
High: 8.25
Low: 8.10
Volume: 14,301,730
Previous Close on Monday, February 9th, 2026

$ 8.11

+0.04 +0.50%

Open: 8.01
High: 8.13
Low: 7.95
Volume: 17,053,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 8.10 8.25 8.10 8.22 14,301,730 +0.11 +1.36
2026-02-09 8.01 8.13 7.95 8.11 17,053,290 +0.04 +0.50
2026-02-06 7.88 8.15 7.88 8.07 101,931,865 +0.22 +2.80
2026-02-05 7.94 8.04 7.73 7.85 31,358,803 +0.10 +1.29
2026-02-04 7.79 7.85 7.70 7.75 9,160,607 -0.02 -0.26
2026-02-03 7.94 7.96 7.75 7.77 13,083,960 -0.23 -2.88
2026-02-02 7.99 8.30 7.89 8.00 18,644,199 0.00 0.00
2026-01-30 8.01 8.09 7.96 8.00 7,378,329 -0.08 -0.99
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 8.25
On 2026-02-10		 7.70
On 2026-02-04		 0.45 5.79 8.15
On 2026-02-06		 7.95
On 2026-02-09		 -2.45 8.00
10D 8.30
On 2026-02-02		 7.70
On 2026-02-04		 0.25 3.14 8.30
On 2026-02-02		 7.70
On 2026-02-04		 -7.29 7.98
20D 8.32
On 2026-01-15		 7.70
On 2026-02-04		 0.02 0.24 8.32
On 2026-01-15		 7.70
On 2026-02-04		 -7.51 8.05
WTD 8.25
On 2026-02-10		 7.95
On 2026-02-09		 0.15 1.86 8.13
On 2026-02-09		 8.13
On 2026-02-09		 0.00 8.17
MTD 8.30
On 2026-02-02		 7.70
On 2026-02-04		 0.22 2.75 8.30
On 2026-02-02		 7.70
On 2026-02-04		 -7.29 7.97
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.22 +0.11 +1.36 14,301,730