ADT: ADT Inc.
$ 8.14 |
|
-- 0 0% |
|
| Open: | 8.20 |
| High: | 8.25 |
| Low: | 8.11 |
| Volume: | 17,179,470 |
$ 8.14
-0.13 -1.57%
| Open: | 8.23 |
| High: | 8.24 |
| Low: | 8.02 |
| Volume: | 22,067,466 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 8.20 | 8.25 | 8.11 | 8.14 | 17,179,470 | 0.00 | 0.00 |
| 2025-06-17 | 8.23 | 8.24 | 8.02 | 8.14 | 22,067,466 | -0.13 | -1.57 |
| 2025-06-16 | 8.21 | 8.43 | 8.18 | 8.27 | 24,261,755 | +0.16 | +1.97 |
| 2025-06-13 | 8.19 | 8.20 | 8.09 | 8.11 | 10,050,007 | -0.12 | -1.46 |
| 2025-06-12 | 8.14 | 8.28 | 8.10 | 8.23 | 10,150,036 | +0.01 | +0.12 |
| 2025-06-11 | 8.32 | 8.42 | 8.20 | 8.22 | 23,091,629 | -0.12 | -1.44 |
| 2025-06-10 | 8.28 | 8.38 | 8.27 | 8.34 | 23,381,648 | +0.10 | +1.21 |
| 2025-06-09 | 8.38 | 8.43 | 8.13 | 8.24 | 20,134,733 | -0.19 | -2.25 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.43 On 2025-06-16 |
8.02 On 2025-06-17 |
-0.08 | -0.97 | 8.43 On 2025-06-16 |
8.02 On 2025-06-17 |
-4.86 | 8.18 |
| 10D | 8.59 On 2025-06-05 |
8.02 On 2025-06-17 |
-0.46 | -5.35 | 8.59 On 2025-06-05 |
8.02 On 2025-06-17 |
-6.64 | 8.24 |
| 20D | 8.72 On 2025-06-04 |
8.02 On 2025-06-17 |
-0.37 | -4.35 | 8.72 On 2025-06-04 |
8.02 On 2025-06-17 |
-8.03 | 8.30 |
| WTD | 8.43 On 2025-06-16 |
8.02 On 2025-06-17 |
0.03 | 0.37 | 8.43 On 2025-06-16 |
8.02 On 2025-06-17 |
-4.86 | 8.18 |
| MTD | 8.72 On 2025-06-04 |
8.02 On 2025-06-17 |
-0.18 | -2.16 | 8.72 On 2025-06-04 |
8.02 On 2025-06-17 |
-8.03 | 8.32 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |