ADT: ADT Inc.

As of Friday, May 15th, 2026

$ 6.83

-0.08 -1.16%

Open: 6.93
High: 6.97
Low: 6.82
Volume: 11,340,544
Previous Close on Thursday, May 14th, 2026

$ 6.91

+0.07 +1.02%

Open: 6.92
High: 6.96
Low: 6.83
Volume: 8,185,269

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 6.93 6.97 6.82 6.83 11,340,544 -0.08 -1.16
2026-05-14 6.92 6.96 6.83 6.91 8,185,269 +0.07 +1.02
2026-05-13 6.89 6.99 6.74 6.84 12,321,159 +0.02 +0.29
2026-05-12 6.82 6.84 6.70 6.82 12,545,017 +0.03 +0.44
2026-05-11 6.85 6.89 6.76 6.79 14,175,999 -0.08 -1.16
2026-05-08 6.94 6.94 6.83 6.87 14,554,211 -0.03 -0.43
2026-05-07 6.96 7.05 6.85 6.90 18,516,216 -0.08 -1.15
2026-05-06 7.12 7.15 6.96 6.98 40,013,819 -0.03 -0.43
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 6.99
On 2026-05-13		 6.70
On 2026-05-12		 -0.04 -0.58 6.89
On 2026-05-11		 6.70
On 2026-05-12		 -2.76 6.84
10D 7.25
On 2026-05-04		 6.70
On 2026-05-12		 -0.72 -9.54 7.25
On 2026-05-04		 6.70
On 2026-05-12		 -7.59 6.90
20D 7.74
On 2026-04-30		 6.70
On 2026-05-12		 -0.44 -6.05 7.74
On 2026-04-30		 6.70
On 2026-05-12		 -13.44 7.10
WTD 6.99
On 2026-05-13		 6.70
On 2026-05-12		 -0.04 -0.58 6.89
On 2026-05-11		 6.70
On 2026-05-12		 -2.76 6.84
MTD 7.64
On 2026-05-01		 6.70
On 2026-05-12		 -0.70 -9.30 7.64
On 2026-05-01		 6.70
On 2026-05-12		 -12.30 6.96
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.83 -0.08 -1.16 11,340,544