ADT: ADT Inc.

As of Wednesday, October 21st, 2026

$ 6.80

+0.01 +0.15%

Open: 6.79
High: 6.85
Low: 6.75
Volume: 6,215,569
Previous Close on Tuesday, October 20th, 2026

$ 6.79

+0.08 +1.19%

Open: 6.80
High: 6.82
Low: 6.73
Volume: 7,112,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-21 6.79 6.85 6.75 6.80 6,215,569 +0.01 +0.15
2026-10-20 6.80 6.82 6.73 6.79 7,112,166 +0.08 +1.19
2026-10-19 6.84 6.85 6.65 6.71 5,398,241 -0.16 -2.33
2026-10-16 6.90 6.98 6.83 6.87 5,674,284 +0.01 +0.15
2026-10-15 6.67 6.90 6.64 6.86 5,942,228 +0.26 +3.94
2026-10-14 6.56 6.62 6.52 6.60 7,509,045 -0.01 -0.15
2026-10-13 6.53 6.63 6.46 6.61 7,251,918 +0.16 +2.48
2026-10-12 6.46 6.55 6.41 6.45 8,243,895 +0.02 +0.31
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 6.98
On 2026-10-16		 6.64
On 2026-10-15		 0.20 3.03 6.98
On 2026-10-16		 6.65
On 2026-10-19		 -4.66 6.81
10D 6.98
On 2026-10-16		 6.28
On 2026-10-08		 0.50 7.94 6.98
On 2026-10-16		 6.65
On 2026-10-19		 -4.66 6.66
20D 6.98
On 2026-10-16		 6.03
On 2026-10-01		 0.46 7.26 6.42
On 2026-09-25		 6.03
On 2026-10-01		 -6.07 6.46
WTD 6.85
On 2026-10-19		 6.65
On 2026-10-19		 -0.07 -1.02 6.85
On 2026-10-19		 6.73
On 2026-10-20		 -1.75 6.77
MTD 6.98
On 2026-10-16		 6.03
On 2026-10-01		 0.72 11.84 6.98
On 2026-10-16		 6.65
On 2026-10-19		 -4.66 6.53
As of Wednesday, October 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.05 -3.95 -1.32 7,105,946
KO

The Coca-Cola Company

92.69 -0.79 -0.84 15,153,875
PFE

Pfizer Inc.

29.82 -0.29 -0.95 22,241,748
VZ

Verizon Communications Inc.

43.60 -0.85 -1.91 29,919,064
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,856.09 +360.21 +0.69 358,626,063
DJTA

Dow Jones Transportation Average

19,922.56 +37.06 +0.19 86,516,871
SPX

S&P 500 Index

7,757.17 +44.60 +0.58
OEX

S&P 100 Index

3,854.30 +21.90 +0.57
NDX

NASDAQ 100 Index

29,822.52 +332.23 +1.13
NYA

NYSE Composite Index

24,253.12 +62.51 +0.26
XAX

NYSE AMEX Composite Index

8,590.34 +13.25 +0.15
RUI

RUSSELL 1000 Index

4,216.61 +24.41 +0.58
RUT

Russell 2000 Index

2,781.02 +7.60 +0.27
RUA

Russell 3000 Index

4,387.28 +24.87 +0.57
VIX

CBOE Volatility Index

16.68 -0.71 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.03 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.62 -0.14 -0.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 -0.32 -1.68
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.80 +0.01 +0.15 6,215,569