ADT: ADT Inc.

As of Friday, December 26th, 2025

$ 8.14

+0.06 +0.74%

Open: 8.09
High: 8.16
Low: 8.06
Volume: 2,322,066
Previous Close on Wednesday, December 24th, 2025

$ 8.08

+0.02 +0.25%

Open: 8.06
High: 8.09
Low: 8.02
Volume: 1,988,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 8.09 8.16 8.06 8.14 2,322,066 +0.06 +0.74
2025-12-24 8.06 8.09 8.02 8.08 1,988,655 +0.02 +0.25
2025-12-23 8.15 8.16 8.05 8.06 3,397,871 -0.07 -0.86
2025-12-22 8.12 8.20 8.11 8.13 3,385,599 0.00 0.00
2025-12-19 8.12 8.14 8.05 8.13 9,557,750 -0.01 -0.12
2025-12-18 8.18 8.24 8.11 8.14 5,544,862 -0.01 -0.12
2025-12-17 8.05 8.23 7.97 8.15 7,100,726 +0.01 +0.12
2025-12-16 8.25 8.28 8.13 8.14 5,259,071 -0.05 -0.61
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 8.20
On 2025-12-22		 8.02
On 2025-12-24		 0.00 0.00 8.20
On 2025-12-22		 8.02
On 2025-12-24		 -2.14 8.11
10D 8.28
On 2025-12-16		 7.97
On 2025-12-17		 0.01 0.12 8.28
On 2025-12-16		 7.97
On 2025-12-17		 -3.74 8.13
20D 8.28
On 2025-12-16		 7.97
On 2025-12-09		 -0.02 -0.25 8.28
On 2025-12-16		 7.97
On 2025-12-17		 -3.74 8.12
WTD 8.20
On 2025-12-22		 8.02
On 2025-12-24		 0.01 0.12 8.20
On 2025-12-22		 8.02
On 2025-12-24		 -2.14 8.10
MTD 8.28
On 2025-12-16		 7.97
On 2025-12-09		 -0.11 -1.33 8.28
On 2025-12-16		 7.97
On 2025-12-17		 -3.74 8.12
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.14 +0.06 +0.74 2,322,066