ADT: ADT Inc.

As of Thursday, July 10th, 2025

$ 8.55

+0.05 +0.59%

Open: 8.47
High: 8.57
Low: 8.44
Volume: 13,086,429
Previous Close on Wednesday, July 9th, 2025

$ 8.50

+0.10 +1.19%

Open: 8.45
High: 8.51
Low: 8.39
Volume: 10,221,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 8.47 8.57 8.44 8.55 13,086,429 +0.05 +0.59
2025-07-09 8.45 8.51 8.39 8.50 10,221,434 +0.10 +1.19
2025-07-08 8.45 8.46 8.35 8.40 13,253,101 -0.04 -0.47
2025-07-07 8.44 8.53 8.41 8.44 12,250,506 -0.03 -0.35
2025-07-03 8.34 8.52 8.33 8.47 15,208,542 +0.20 +2.42
2025-07-02 8.52 8.53 8.25 8.27 15,770,222 -0.25 -2.93
2025-07-01 8.44 8.55 8.43 8.52 18,383,757 +0.05 +0.59
2025-06-30 8.42 8.48 8.40 8.47 13,168,178 +0.04 +0.47
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 8.57
On 2025-07-10		 8.33
On 2025-07-03		 0.28 3.39 8.53
On 2025-07-07		 8.35
On 2025-07-08		 -2.11 8.47
10D 8.57
On 2025-07-10		 8.25
On 2025-07-02		 0.19 2.27 8.55
On 2025-07-01		 8.25
On 2025-07-02		 -3.51 8.45
20D 8.57
On 2025-07-10		 8.02
On 2025-06-17		 0.21 2.52 8.43
On 2025-06-16		 8.02
On 2025-06-17		 -4.86 8.34
WTD 8.57
On 2025-07-10		 8.35
On 2025-07-08		 0.08 0.94 8.53
On 2025-07-07		 8.35
On 2025-07-08		 -2.11 8.47
MTD 8.57
On 2025-07-10		 8.25
On 2025-07-02		 0.08 0.94 8.55
On 2025-07-01		 8.25
On 2025-07-02		 -3.51 8.45
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.55 +0.05 +0.59 13,086,429