ADT: ADT Inc.
$ 8.42 |
|
-0.03 -0.36% |
|
| Open: | 8.46 |
| High: | 8.48 |
| Low: | 8.39 |
| Volume: | 9,320,675 |
$ 8.45
-0.13 -1.52%
| Open: | 8.63 |
| High: | 8.65 |
| Low: | 8.40 |
| Volume: | 8,175,632 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 8.46 | 8.48 | 8.39 | 8.42 | 9,320,675 | -0.03 | -0.36 |
| 2025-08-07 | 8.63 | 8.65 | 8.40 | 8.45 | 8,175,632 | -0.13 | -1.52 |
| 2025-08-06 | 8.41 | 8.58 | 8.39 | 8.58 | 11,729,675 | +0.18 | +2.14 |
| 2025-08-05 | 8.47 | 8.49 | 8.33 | 8.40 | 12,486,940 | -0.05 | -0.59 |
| 2025-08-04 | 8.35 | 8.45 | 8.34 | 8.45 | 13,608,327 | +0.15 | +1.81 |
| 2025-08-01 | 8.34 | 8.38 | 8.15 | 8.30 | 17,647,023 | -0.05 | -0.60 |
| 2025-07-31 | 8.35 | 8.43 | 8.34 | 8.35 | 12,377,125 | -0.01 | -0.12 |
| 2025-07-30 | 8.33 | 8.39 | 8.33 | 8.36 | 13,277,943 | +0.02 | +0.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.65 On 2025-08-07 |
8.33 On 2025-08-05 |
0.12 | 1.45 | 8.65 On 2025-08-07 |
8.39 On 2025-08-08 |
-3.01 | 8.46 |
| 10D | 8.65 On 2025-08-07 |
8.15 On 2025-08-01 |
-0.02 | -0.24 | 8.50 On 2025-07-29 |
8.15 On 2025-08-01 |
-4.06 | 8.40 |
| 20D | 8.80 On 2025-07-24 |
8.15 On 2025-08-01 |
-0.10 | -1.17 | 8.80 On 2025-07-24 |
8.15 On 2025-08-01 |
-7.39 | 8.43 |
| WTD | 8.65 On 2025-08-07 |
8.33 On 2025-08-05 |
0.12 | 1.45 | 8.65 On 2025-08-07 |
8.39 On 2025-08-08 |
-3.01 | 8.46 |
| MTD | 8.65 On 2025-08-07 |
8.15 On 2025-08-01 |
0.07 | 0.84 | 8.65 On 2025-08-07 |
8.39 On 2025-08-08 |
-3.01 | 8.43 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |