ADT: ADT Inc.

As of Wednesday, September 17th, 2025

$ 8.61

-0.07 -0.81%

Open: 8.71
High: 8.81
Low: 8.60
Volume: 8,971,726
Previous Close on Tuesday, September 16th, 2025

$ 8.68

-0.09 -1.03%

Open: 8.77
High: 8.86
Low: 8.65
Volume: 7,453,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 8.71 8.81 8.60 8.61 8,971,726 -0.07 -0.81
2025-09-16 8.77 8.86 8.65 8.68 7,453,337 -0.09 -1.03
2025-09-15 8.88 8.94 8.75 8.77 9,332,909 -0.06 -0.68
2025-09-12 8.81 8.87 8.78 8.83 6,612,751 -0.02 -0.23
2025-09-11 8.56 8.86 8.55 8.85 12,390,237 +0.25 +2.91
2025-09-10 8.54 8.63 8.52 8.60 8,981,740 0.00 0.00
2025-09-09 8.60 8.64 8.57 8.60 7,016,535 -0.02 -0.23
2025-09-08 8.74 8.75 8.62 8.62 7,559,355 -0.08 -0.92
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 8.94
On 2025-09-15		 8.55
On 2025-09-11		 0.01 0.12 8.94
On 2025-09-15		 8.60
On 2025-09-17		 -3.75 8.75
10D 8.94
On 2025-09-15		 8.52
On 2025-09-10		 -0.06 -0.69 8.89
On 2025-09-05		 8.52
On 2025-09-10		 -4.07 8.71
20D 8.94
On 2025-09-15		 8.52
On 2025-09-10		 -0.22 -2.49 8.89
On 2025-09-05		 8.52
On 2025-09-10		 -4.07 8.71
WTD 8.94
On 2025-09-15		 8.60
On 2025-09-17		 -0.22 -2.49 8.94
On 2025-09-15		 8.60
On 2025-09-17		 -3.75 8.69
MTD 8.94
On 2025-09-15		 8.52
On 2025-09-10		 -0.10 -1.15 8.89
On 2025-09-05		 8.52
On 2025-09-10		 -4.07 8.70
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.61 -0.07 -0.81 8,971,726