ADT: ADT Inc.

As of Tuesday, March 11th, 2025

$ 7.57

-0.12 -1.56%

Open: 7.60
High: 7.79
Low: 7.41
Volume: 22,179,936
Previous Close on Monday, March 10th, 2025

$ 7.69

-0.11 -1.41%

Open: 7.73
High: 7.89
Low: 7.63
Volume: 21,362,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 7.60 7.79 7.41 7.57 22,179,936 -0.12 -1.56
2025-03-10 7.73 7.89 7.63 7.69 21,362,475 -0.11 -1.41
2025-03-07 7.67 7.80 7.63 7.80 23,613,134 +0.10 +1.30
2025-03-06 7.64 7.76 7.60 7.70 17,071,273 0.00 0.00
2025-03-05 7.66 7.72 7.61 7.70 18,784,097 +0.11 +1.45
2025-03-04 7.56 7.68 7.55 7.59 15,464,783 -0.10 -1.30
2025-03-03 7.74 7.80 7.50 7.69 66,352,435 -0.50 -6.11
2025-02-28 8.16 8.39 8.04 8.19 29,953,989 +0.07 +0.86
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 7.89
On 2025-03-10		 7.41
On 2025-03-11		 -0.02 -0.26 7.89
On 2025-03-10		 7.41
On 2025-03-11		 -6.08 7.69
10D 8.39
On 2025-02-28		 7.41
On 2025-03-11		 -0.01 -0.13 8.39
On 2025-02-28		 7.41
On 2025-03-11		 -11.68 7.76
20D 8.39
On 2025-02-28		 7.28
On 2025-02-24		 0.19 2.57 8.39
On 2025-02-28		 7.41
On 2025-03-11		 -11.68 7.61
WTD 7.89
On 2025-03-10		 7.41
On 2025-03-11		 -0.23 -2.95 7.89
On 2025-03-10		 7.41
On 2025-03-11		 -6.08 7.63
MTD 7.89
On 2025-03-10		 7.41
On 2025-03-11		 -0.62 -7.57 7.89
On 2025-03-10		 7.41
On 2025-03-11		 -6.08 7.68
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VRP

Invesco Variable Rate Preferred ETF

24.26 -0.02 -0.08 315,299
ADT

ADT Inc.

7.57 -0.12 -1.56 22,179,936