ADT: ADT Inc.

As of Friday, August 21st, 2026

$ 7.38

+0.01 +0.14%

Open: 7.43
High: 7.48
Low: 7.37
Volume: 3,785,807
Previous Close on Thursday, August 20th, 2026

$ 7.37

-0.02 -0.27%

Open: 7.35
High: 7.41
Low: 7.32
Volume: 4,663,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 7.43 7.48 7.37 7.38 3,785,807 +0.01 +0.14
2026-08-20 7.35 7.41 7.32 7.37 4,663,211 -0.02 -0.27
2026-08-19 7.31 7.48 7.25 7.39 7,392,102 +0.17 +2.35
2026-08-18 7.25 7.28 7.21 7.22 7,485,367 +0.04 +0.56
2026-08-17 7.42 7.46 7.18 7.18 7,807,513 -0.31 -4.14
2026-08-14 7.50 7.53 7.42 7.49 4,041,555 +0.02 +0.27
2026-08-13 7.40 7.50 7.26 7.47 7,715,597 +0.16 +2.19
2026-08-12 7.44 7.49 7.28 7.31 9,360,680 -0.14 -1.88
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 7.48
On 2026-08-21		 7.18
On 2026-08-17		 -0.11 -1.47 7.46
On 2026-08-17		 7.21
On 2026-08-18		 -3.35 7.31
10D 7.60
On 2026-08-10		 7.18
On 2026-08-17		 -0.26 -3.40 7.60
On 2026-08-10		 7.18
On 2026-08-17		 -5.53 7.38
20D 7.97
On 2026-08-03		 7.10
On 2026-07-27		 0.34 4.83 7.97
On 2026-08-03		 7.18
On 2026-08-17		 -9.86 7.48
WTD 7.48
On 2026-08-21		 7.18
On 2026-08-17		 -0.11 -1.47 7.46
On 2026-08-17		 7.21
On 2026-08-18		 -3.35 7.31
MTD 7.97
On 2026-08-03		 7.18
On 2026-08-17		 -0.26 -3.40 7.97
On 2026-08-03		 7.18
On 2026-08-17		 -9.86 7.50
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,678
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,899
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,040,055
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,740
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 421,174,850
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,950,026
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
IBN

ICICI Bank Limited

29.91 +0.24 +0.81 3,059,350
ABEV

Ambev S.A.

2.88 +0.05 +1.77 25,096,259
ADT

ADT Inc.

7.38 +0.01 +0.14 3,785,807