ADT: ADT Inc.
$ 9.93 |
|
+0.04 +0.40% |
|
| Open: | 9.90 |
| High: | 9.93 |
| Low: | 9.90 |
| Volume: | 19,618,490 |
$ 9.89
-0.03 -0.30%
| Open: | 9.90 |
| High: | 9.92 |
| Low: | 9.89 |
| Volume: | 16,850,983 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 9.90 | 9.93 | 9.90 | 9.93 | 19,618,485 | +0.04 | +0.40 |
| 2026-11-10 | 9.90 | 9.92 | 9.89 | 9.89 | 16,850,983 | -0.03 | -0.30 |
| 2026-11-09 | 9.89 | 9.93 | 9.88 | 9.92 | 24,668,537 | +0.06 | +0.61 |
| 2026-11-06 | 9.87 | 9.89 | 9.86 | 9.86 | 14,814,025 | -0.04 | -0.40 |
| 2026-11-05 | 9.90 | 9.91 | 9.86 | 9.90 | 23,681,599 | 0.00 | 0.00 |
| 2026-11-04 | 9.87 | 9.92 | 9.86 | 9.90 | 40,870,529 | +0.05 | +0.51 |
| 2026-11-03 | 9.85 | 9.88 | 9.84 | 9.85 | 33,846,111 | +0.02 | +0.20 |
| 2026-11-02 | 9.87 | 9.89 | 9.83 | 9.83 | 22,355,725 | -0.03 | -0.30 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 9.93 On 2026-11-09 |
9.86 On 2026-11-05 |
0.03 | 0.30 | 9.91 On 2026-11-05 |
9.86 On 2026-11-06 |
-0.50 | 9.90 |
| 10D | 10.00 On 2026-10-29 |
9.39 On 2026-10-29 |
2.52 | 34.01 | 10.00 On 2026-10-29 |
9.83 On 2026-11-02 |
-1.65 | 9.88 |
| 20D | 10.00 On 2026-10-29 |
6.64 On 2026-10-15 |
3.33 | 50.45 | 6.98 On 2026-10-16 |
6.65 On 2026-10-19 |
-4.66 | 8.39 |
| WTD | 9.93 On 2026-11-09 |
9.88 On 2026-11-09 |
0.07 | 0.71 | 9.93 On 2026-11-09 |
9.89 On 2026-11-10 |
-0.40 | 9.91 |
| MTD | 9.93 On 2026-11-09 |
9.83 On 2026-11-02 |
0.07 | 0.71 | 9.92 On 2026-11-04 |
9.86 On 2026-11-05 |
-0.60 | 9.89 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,484.76 | +251.44 | +0.48 | 532,899,114 |
|
DJTA
Dow Jones Transportation Average |
20,658.65 | +243.09 | +1.19 | 51,726,782 |
|
SPX
S&P 500 Index |
7,619.36 | +98.25 | +1.31 | |
|
OEX
S&P 100 Index |
3,746.25 | +49.36 | +1.34 | |
|
NDX
NASDAQ 100 Index |
28,374.25 | +633.46 | +2.28 | |
|
NYA
NYSE Composite Index |
24,648.11 | +184.93 | +0.76 | |
|
XAX
NYSE AMEX Composite Index |
8,116.73 | +120.95 | +1.51 | |
|
RUI
RUSSELL 1000 Index |
4,152.54 | +51.99 | +1.27 | |
|
RUT
Russell 2000 Index |
2,846.26 | +24.88 | +0.88 | |
|
RUA
Russell 3000 Index |
4,327.18 | +53.53 | +1.25 | |
|
VIX
CBOE Volatility Index |
17.51 | -2.03 | -10.39 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.23 | -0.58 | -2.54 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.09 | -0.93 | -4.22 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.24 | -1.46 | -7.05 |