ADT: ADT Inc.

As of Monday, February 2nd, 2026

$ 8.00

-- 0 0%

Open: 7.99
High: 8.30
Low: 7.89
Volume: 18,644,199
Previous Close on Friday, January 30th, 2026

$ 8.00

-0.08 -0.99%

Open: 8.01
High: 8.09
Low: 7.96
Volume: 7,378,329

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-29 8.01 8.09 7.92 8.08 8,169,937 +0.13 +1.64
2026-01-28 7.98 8.05 7.94 7.95 5,759,082 -0.02 -0.25
2026-01-27 8.10 8.17 7.96 7.97 6,493,088 -0.10 -1.24
2026-01-26 8.05 8.11 8.02 8.07 4,601,081 +0.04 +0.50
2026-01-23 8.20 8.21 7.99 8.03 5,901,772 -0.19 -2.31
2026-01-22 8.13 8.24 8.10 8.22 6,454,357 +0.14 +1.73
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 8.30
On 2026-02-02		 7.89
On 2026-02-02		 -0.07 -0.87 8.17
On 2026-01-27		 7.92
On 2026-01-29		 -3.00 8.00
10D 8.30
On 2026-02-02		 7.89
On 2026-02-02		 -0.25 -3.03 8.24
On 2026-01-22		 7.92
On 2026-01-29		 -3.88 8.04
20D 8.36
On 2026-01-09		 7.89
On 2026-02-02		 -0.01 -0.12 8.36
On 2026-01-09		 7.89
On 2026-02-02		 -5.57 8.13
WTD 8.30
On 2026-02-02		 7.89
On 2026-02-02		 0.00 0.00 -- -- -- 8.00
MTD 8.30
On 2026-02-02		 7.89
On 2026-02-02		 0.00 0.00 -- -- -- 8.00
As of Monday, February 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.71 +1.92 +0.63 6,721,894
KO

The Coca-Cola Company

75.33 +0.52 +0.70 19,216,713
PFE

Pfizer Inc.

26.66 +0.22 +0.83 50,605,194
VZ

Verizon Communications Inc.

44.61 +0.09 +0.20 64,015,580
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,407.66 +515.19 +1.05 626,777,788
DJTA

Dow Jones Transportation Average

18,876.37 +576.06 +3.15 137,537,301
SPX

S&P 500 Index

6,976.44 +37.41 +0.54
OEX

S&P 100 Index

3,454.73 +17.54 +0.51
NDX

NASDAQ 100 Index

25,738.61 +186.23 +0.73
NYA

NYSE Composite Index

22,885.65 +166.33 +0.73
XAX

NYSE AMEX Composite Index

7,794.92 +82.87 +1.07
RUI

RUSSELL 1000 Index

3,801.42 +20.18 +0.53
RUT

Russell 2000 Index

2,640.28 +26.54 +1.02
RUA

Russell 3000 Index

3,961.80 +21.88 +0.56
VIX

CBOE Volatility Index

16.37 -1.07 -6.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.27 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.70 -0.53 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.68 -3.39
 
Recent
Ticker Last Chg %Chg Volume
HAL

Halliburton

32.83 -0.69 -2.06 14,989,769
TEAM

Atlassian Corporation Plc

113.70 -4.48 -3.79 5,106,086
EHC

Encompass Health Corporation

93.83 -0.70 -0.74 1,170,320
ABEV

Ambev S.A.

2.83 +0.05 +1.80 18,607,588
ADT

ADT Inc.

8.00 0.00 0.00 18,644,199