ADT: ADT Inc.
$ 8.08 |
|
-0.71 -8.08% |
|
| Open: | 8.48 |
| High: | 8.55 |
| Low: | 7.76 |
| Volume: | 16,147,912 |
$ 8.79
-0.05 -0.57%
| Open: | 8.88 |
| High: | 8.89 |
| Low: | 8.69 |
| Volume: | 9,784,448 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | 8.48 | 8.55 | 7.76 | 8.08 | 16,147,912 | -0.71 | -8.08 |
| 2025-11-03 | 8.88 | 8.89 | 8.69 | 8.79 | 9,784,448 | -0.05 | -0.57 |
| 2025-10-31 | 8.75 | 8.86 | 8.70 | 8.84 | 5,699,099 | +0.10 | +1.14 |
| 2025-10-30 | 8.59 | 8.76 | 8.57 | 8.74 | 6,515,215 | +0.15 | +1.75 |
| 2025-10-29 | 8.64 | 8.65 | 8.54 | 8.59 | 5,662,283 | -0.12 | -1.38 |
| 2025-10-28 | 8.75 | 8.76 | 8.66 | 8.71 | 4,803,620 | -0.03 | -0.34 |
| 2025-10-27 | 8.79 | 8.85 | 8.73 | 8.74 | 5,205,201 | -0.02 | -0.23 |
| 2025-10-24 | 8.77 | 8.79 | 8.74 | 8.76 | 4,275,594 | +0.05 | +0.57 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-0.63 | -7.23 | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-12.67 | 8.61 |
| 10D | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-0.62 | -7.13 | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-12.67 | 8.67 |
| 20D | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-0.50 | -5.83 | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-12.67 | 8.62 |
| WTD | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-0.76 | -8.60 | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-12.67 | 8.44 |
| MTD | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-0.76 | -8.60 | 8.89 On 2025-11-03 |
7.76 On 2025-11-04 |
-12.67 | 8.44 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,085.24 | -251.44 | -0.53 | 514,655,209 |
|
DJTA
Dow Jones Transportation Average |
15,900.30 | +79.18 | +0.50 | 181,169,549 |
|
SPX
S&P 500 Index |
6,771.55 | -80.42 | -1.17 | |
|
OEX
S&P 100 Index |
3,415.99 | -44.04 | -1.27 | |
|
NDX
NASDAQ 100 Index |
25,435.70 | -537.24 | -2.07 | |
|
NYA
NYSE Composite Index |
21,282.71 | -133.88 | -0.63 | |
|
XAX
NYSE AMEX Composite Index |
6,787.69 | -160.04 | -2.30 | |
|
RUI
RUSSELL 1000 Index |
3,691.57 | -45.06 | -1.21 | |
|
RUT
Russell 2000 Index |
2,427.34 | -43.90 | -1.78 | |
|
RUA
Russell 3000 Index |
3,838.02 | -47.81 | -1.23 | |
|
VIX
CBOE Volatility Index |
19.00 | +1.83 | +10.66 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.07 | +0.33 | +1.39 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.17 | +0.63 | +2.80 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.29 | +0.91 | +4.47 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,855.43 | -223.73 | -1.85 |