ADT: ADT Inc.

As of Friday, July 18th, 2025

$ 8.45

-0.05 -0.59%

Open: 8.51
High: 8.51
Low: 8.42
Volume: 7,545,420
Previous Close on Thursday, July 17th, 2025

$ 8.50

+0.10 +1.19%

Open: 8.41
High: 8.52
Low: 8.40
Volume: 6,615,601
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 8.51 8.51 8.42 8.45 7,545,420 -0.05 -0.59
2025-07-17 8.41 8.52 8.40 8.50 6,615,601 +0.10 +1.19
2025-07-16 8.38 8.43 8.35 8.40 7,733,957 +0.03 +0.36
2025-07-15 8.53 8.55 8.37 8.37 6,780,459 -0.18 -2.11
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.55
On 2025-07-14
8.35
On 2025-07-16
-0.07 -0.82 8.55
On 2025-07-14
8.35
On 2025-07-16
-2.34 8.45
10D 8.60
On 2025-07-11
8.35
On 2025-07-08
-0.02 -0.24 8.60
On 2025-07-11
8.35
On 2025-07-16
-2.91 8.47
20D 8.60
On 2025-07-11
8.10
On 2025-06-20
0.31 3.81 8.55
On 2025-07-01
8.25
On 2025-07-02
-3.51 8.42
WTD 8.55
On 2025-07-14
8.35
On 2025-07-16
-0.07 -0.82 8.55
On 2025-07-14
8.35
On 2025-07-16
-2.34 8.45
MTD 8.60
On 2025-07-11
8.25
On 2025-07-02
-0.02 -0.24 8.55
On 2025-07-01
8.25
On 2025-07-02
-3.51 8.46
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TAL

TAL Education Group

10.70 +0.07 +0.66 5,352,373
CPRI

Capri Holdings Limited

19.57 +0.10 +0.51 1,399,037
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
AVB

AvalonBay Communities Inc.

202.63 +0.50 +0.25 459,737
ADT

ADT Inc.

8.45 -0.05 -0.59 7,545,420