ADT: ADT Inc.

As of Friday, May 30th, 2025

$ 8.27

-- 0 0%

Open: 8.27
High: 8.27
Low: 8.27
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 8.27

+0.06 +0.73%

Open: 8.29
High: 8.30
Low: 8.20
Volume: 9,880,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 8.29 8.30 8.20 8.27 9,880,161 +0.06 +0.73
2025-05-28 8.25 8.31 8.21 8.21 15,354,272 -0.08 -0.97
2025-05-27 8.28 8.33 8.16 8.29 15,703,118 +0.07 +0.85
2025-05-23 8.08 8.24 8.04 8.22 20,751,024 +0.07 +0.86
2025-05-22 8.41 8.44 8.14 8.15 15,251,344 -0.31 -3.66
2025-05-21 8.40 8.56 8.40 8.46 21,663,888 -0.05 -0.59
2025-05-20 8.51 8.65 8.47 8.51 30,346,835 -0.03 -0.35
2025-05-19 8.52 8.59 8.49 8.54 12,099,013 -0.05 -0.58
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 8.44
On 2025-05-22		 8.04
On 2025-05-23		 -0.19 -2.25 8.44
On 2025-05-22		 8.04
On 2025-05-23		 -4.74 8.23
10D 8.65
On 2025-05-20		 8.04
On 2025-05-23		 -0.11 -1.31 8.65
On 2025-05-20		 8.04
On 2025-05-23		 -7.05 8.37
20D 8.71
On 2025-05-13		 7.95
On 2025-05-01		 0.25 3.12 8.71
On 2025-05-13		 8.04
On 2025-05-23		 -7.64 8.32
WTD 8.33
On 2025-05-27		 8.16
On 2025-05-27		 0.05 0.61 8.33
On 2025-05-27		 8.20
On 2025-05-29		 -1.56 8.26
MTD 8.71
On 2025-05-13		 7.95
On 2025-05-01		 0.25 3.12 8.71
On 2025-05-13		 8.04
On 2025-05-23		 -7.64 8.32
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,889
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,170
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,560,813
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,436
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.08 +34.35 +0.08 118,256,581
DJTA

Dow Jones Transportation Average

14,720.35 -25.03 -0.17 22,541,655
SPX

S&P 500 Index

5,906.54 -5.63 -0.10
OEX

S&P 100 Index

2,883.87 -1.73 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.34 -27.61 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.94 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TAL

TAL Education Group

10.63 0.00 0.00
ADT

ADT Inc.

8.27 0.00 0.00