ADT: ADT Inc.

As of Tuesday, February 24th, 2026

$ 7.88

+0.13 +1.68%

Open: 7.80
High: 7.97
Low: 7.78
Volume: N/A
Previous Close on Monday, February 23rd, 2026

$ 7.75

-0.16 -2.02%

Open: 7.88
High: 7.91
Low: 7.70
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-24 7.80 7.97 7.78 7.88 0 +0.13 +1.68
2026-02-23 7.88 7.91 7.70 7.75 0 -0.16 -2.02
2026-02-20 7.86 7.96 7.81 7.91 8,097,094 +0.02 +0.25
2026-02-19 7.82 7.89 7.78 7.89 6,177,159 +0.03 +0.38
2026-02-18 7.74 7.87 7.73 7.86 7,129,155 +0.11 +1.42
2026-02-17 7.77 7.80 7.54 7.75 10,592,698 +0.01 +0.13
2026-02-13 7.68 7.81 7.59 7.74 10,878,928 +0.10 +1.31
2026-02-12 7.80 7.92 7.49 7.64 13,225,380 -0.17 -2.18
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 7.97
On 2026-02-24		 7.70
On 2026-02-23		 0.13 1.68 7.96
On 2026-02-20		 7.70
On 2026-02-23		 -3.27 7.86
10D 8.27
On 2026-02-11		 7.49
On 2026-02-12		 -0.23 -2.84 8.27
On 2026-02-11		 7.49
On 2026-02-12		 -9.42 7.85
20D 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -0.19 -2.35 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -9.74 7.90
WTD 7.97
On 2026-02-24		 7.70
On 2026-02-23		 -0.03 -0.38 7.91
On 2026-02-23		 7.91
On 2026-02-23		 0.00 7.82
MTD 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -0.12 -1.50 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -9.74 7.88
As of Tuesday, February 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.64 +6.65 +1.96 548
KO

The Coca-Cola Company

80.72 +0.16 +0.20 7,876
PFE

Pfizer Inc.

27.14 +0.08 +0.30 31,221
VZ

Verizon Communications Inc.

49.86 +0.18 +0.36 19,684
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,174.50 +370.44 +0.76 522,742,515
DJTA

Dow Jones Transportation Average

19,444.51 +168.03 +0.87 137,941,627
SPX

S&P 500 Index

6,890.07 +52.32 +0.77
OEX

S&P 100 Index

3,366.87 +23.69 +0.71
NDX

NASDAQ 100 Index

24,977.04 +268.10 +1.09
NYA

NYSE Composite Index

23,383.83 +168.95 +0.73
XAX

NYSE AMEX Composite Index

8,612.76 -23.30 -0.27
RUI

RUSSELL 1000 Index

3,760.02 +29.99 +0.80
RUT

Russell 2000 Index

2,652.33 +31.34 +1.20
RUA

Russell 3000 Index

3,921.44 +31.97 +0.82
VIX

CBOE Volatility Index

19.63 -1.38 -6.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.42 -0.29 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.32 -0.59 -2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.38 -0.76 -3.43
 
Recent
Ticker Last Chg %Chg Volume
TEAM

Atlassian Corporation Plc

71.18 +2.37 +3.44
CCK

Crown Holdings Inc.

115.85 +0.75 +0.65
CABO

Cable One Inc.

94.12 -5.79 -5.80
ADT

ADT Inc.

7.88 +0.13 +1.68