ADT: ADT Inc.
$ 8.63 |
|
-0.02 -0.23% |
|
| Open: | 8.62 |
| High: | 8.67 |
| Low: | 8.59 |
| Volume: | 6,131,207 |
$ 8.65
+0.07 +0.82%
| Open: | 8.67 |
| High: | 8.72 |
| Low: | 8.60 |
| Volume: | 7,489,798 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 8.62 | 8.67 | 8.59 | 8.63 | 6,131,207 | -0.02 | -0.23 |
| 2025-10-08 | 8.67 | 8.72 | 8.60 | 8.65 | 7,489,798 | +0.07 | +0.82 |
| 2025-10-07 | 8.70 | 8.75 | 8.53 | 8.58 | 8,415,976 | -0.13 | -1.49 |
| 2025-10-06 | 8.82 | 8.84 | 8.68 | 8.71 | 6,292,671 | -0.09 | -1.02 |
| 2025-10-03 | 8.76 | 8.85 | 8.75 | 8.80 | 5,808,958 | +0.05 | +0.57 |
| 2025-10-02 | 8.67 | 8.76 | 8.62 | 8.75 | 8,313,509 | +0.07 | +0.81 |
| 2025-10-01 | 8.69 | 8.86 | 8.64 | 8.68 | 8,904,561 | -0.03 | -0.34 |
| 2025-09-30 | 8.78 | 8.78 | 8.66 | 8.71 | 7,289,048 | -0.08 | -0.91 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.85 On 2025-10-03 |
8.53 On 2025-10-07 |
-0.12 | -1.37 | 8.85 On 2025-10-03 |
8.53 On 2025-10-07 |
-3.62 | 8.67 |
| 10D | 8.86 On 2025-10-01 |
8.53 On 2025-10-07 |
0.03 | 0.35 | 8.86 On 2025-10-01 |
8.53 On 2025-10-07 |
-3.72 | 8.71 |
| 20D | 8.94 On 2025-09-15 |
8.49 On 2025-09-25 |
-0.22 | -2.49 | 8.94 On 2025-09-15 |
8.49 On 2025-09-25 |
-4.98 | 8.69 |
| WTD | 8.84 On 2025-10-06 |
8.53 On 2025-10-07 |
-0.17 | -1.93 | 8.84 On 2025-10-06 |
8.53 On 2025-10-07 |
-3.51 | 8.64 |
| MTD | 8.86 On 2025-10-01 |
8.53 On 2025-10-07 |
-0.08 | -0.92 | 8.86 On 2025-10-01 |
8.53 On 2025-10-07 |
-3.72 | 8.69 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |