ADT: ADT Inc.

As of Monday, December 29th, 2025

$ 8.08

-0.06 -0.74%

Open: 8.14
High: 8.15
Low: 8.05
Volume: 3,198,074
Previous Close on Friday, December 26th, 2025

$ 8.14

+0.06 +0.74%

Open: 8.09
High: 8.16
Low: 8.06
Volume: 2,322,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 8.14 8.15 8.05 8.08 3,198,074 -0.06 -0.74
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
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		 -0.05 -0.62 8.20
On 2025-12-22		 8.02
On 2025-12-24		 -2.14 8.10
10D 8.28
On 2025-12-16		 7.97
On 2025-12-17		 -0.08 -0.98 8.28
On 2025-12-16		 7.97
On 2025-12-17		 -3.74 8.12
20D 8.28
On 2025-12-16		 7.97
On 2025-12-09		 -0.17 -2.06 8.28
On 2025-12-16		 7.97
On 2025-12-17		 -3.74 8.12
WTD 8.15
On 2025-12-29		 8.05
On 2025-12-29		 -0.06 -0.74 -- -- -- 8.08
MTD 8.28
On 2025-12-16		 7.97
On 2025-12-09		 -0.17 -2.06 8.28
On 2025-12-16		 7.97
On 2025-12-17		 -3.74 8.12
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,598
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,795
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,214
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,379
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.08 -0.06 -0.74 3,198,074