ADT: ADT Inc.

As of Friday, June 5th, 2026

$ 6.79

+0.05 +0.74%

Open: 6.77
High: 6.83
Low: 6.71
Volume: 8,667,976
Previous Close on Thursday, June 4th, 2026

$ 6.74

+0.08 +1.20%

Open: 6.74
High: 6.82
Low: 6.67
Volume: 9,020,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 6.77 6.83 6.71 6.79 8,667,976 +0.05 +0.74
2026-06-04 6.74 6.82 6.67 6.74 9,020,631 +0.08 +1.20
2026-06-03 6.82 6.82 6.64 6.66 8,924,462 -0.13 -1.91
2026-06-02 6.75 6.80 6.72 6.79 12,501,881 +0.05 +0.74
2026-06-01 6.76 6.77 6.60 6.74 11,337,611 +0.03 +0.45
2026-05-29 6.80 6.82 6.71 6.71 8,618,027 -0.10 -1.47
2026-05-28 6.84 6.91 6.80 6.81 8,094,000 -0.02 -0.29
2026-05-27 6.98 7.03 6.83 6.83 9,923,815 -0.10 -1.44
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 6.83
On 2026-06-05		 6.60
On 2026-06-01		 0.08 1.19 6.82
On 2026-06-03		 6.67
On 2026-06-04		 -2.20 6.74
10D 7.09
On 2026-05-22		 6.60
On 2026-06-01		 -0.21 -3.00 7.09
On 2026-05-22		 6.60
On 2026-06-01		 -6.85 6.80
20D 7.09
On 2026-05-22		 6.60
On 2026-06-01		 -0.11 -1.59 7.09
On 2026-05-22		 6.60
On 2026-06-01		 -6.85 6.84
WTD 6.83
On 2026-06-05		 6.60
On 2026-06-01		 0.08 1.19 6.82
On 2026-06-03		 6.67
On 2026-06-04		 -2.20 6.74
MTD 6.83
On 2026-06-05		 6.60
On 2026-06-01		 0.08 1.19 6.82
On 2026-06-03		 6.67
On 2026-06-04		 -2.20 6.74
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
HE

Hawaiian Electric Industries Inc.

13.54 +0.10 +0.74 1,671,826
MBB

iShares MBS Bond ETF

93.74 -0.47 -0.50 2,866,244
EHC

Encompass Health Corporation

104.01 +4.17 +4.18 684,041
CUZ

Cousins Properties Incorporated

27.69 -0.06 -0.22 1,826,445
ADT

ADT Inc.

6.79 +0.05 +0.74 8,667,976