ADT: ADT Inc.

As of Friday, November 14th, 2025

$ 8.26

-0.12 -1.43%

Open: 8.37
High: 8.40
Low: 8.25
Volume: 6,641,073
Previous Close on Thursday, November 13th, 2025

$ 8.38

+0.07 +0.84%

Open: 8.31
High: 8.50
Low: 8.31
Volume: 9,890,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 8.37 8.40 8.25 8.26 6,641,073 -0.12 -1.43
2025-11-13 8.31 8.50 8.31 8.38 9,890,050 +0.07 +0.84
2025-11-12 8.12 8.32 8.12 8.31 9,323,109 +0.19 +2.34
2025-11-11 8.18 8.21 8.10 8.12 6,639,716 -0.01 -0.12
2025-11-10 8.28 8.35 8.12 8.13 9,085,508 -0.14 -1.69
2025-11-07 8.14 8.28 8.11 8.27 8,974,131 +0.11 +1.35
2025-11-06 8.12 8.20 8.06 8.16 9,215,462 +0.04 +0.49
2025-11-05 8.08 8.19 7.99 8.12 12,931,689 +0.04 +0.50
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 8.50
On 2025-11-13		 8.10
On 2025-11-11		 -0.01 -0.12 8.35
On 2025-11-10		 8.10
On 2025-11-11		 -3.00 8.24
10D 8.89
On 2025-11-03		 7.76
On 2025-11-04		 -0.58 -6.56 8.89
On 2025-11-03		 7.76
On 2025-11-04		 -12.67 8.26
20D 8.89
On 2025-11-03		 7.76
On 2025-11-04		 -0.36 -4.18 8.89
On 2025-11-03		 7.76
On 2025-11-04		 -12.67 8.49
WTD 8.50
On 2025-11-13		 8.10
On 2025-11-11		 -0.01 -0.12 8.35
On 2025-11-10		 8.10
On 2025-11-11		 -3.00 8.24
MTD 8.89
On 2025-11-03		 7.76
On 2025-11-04		 -0.58 -6.56 8.89
On 2025-11-03		 7.76
On 2025-11-04		 -12.67 8.26
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.26 -0.12 -1.43 6,641,073