ADT: ADT Inc.

As of Tuesday, August 11th, 2026

$ 7.45

-0.06 -0.80%

Open: 7.51
High: 7.57
Low: 7.45
Volume: 6,320,641
Previous Close on Monday, August 10th, 2026

$ 7.51

-0.13 -1.70%

Open: 7.57
High: 7.60
Low: 7.48
Volume: 6,811,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 7.51 7.57 7.45 7.45 6,320,641 -0.06 -0.80
2026-08-10 7.57 7.60 7.48 7.51 6,811,680 -0.13 -1.70
2026-08-07 7.66 7.74 7.60 7.64 6,192,610 -0.01 -0.13
2026-08-06 7.71 7.80 7.63 7.65 6,660,940 -0.05 -0.65
2026-08-05 7.89 7.91 7.61 7.70 11,577,142 -0.14 -1.79
2026-08-04 7.77 7.87 7.69 7.84 13,939,591 -0.04 -0.51
2026-08-03 7.70 7.97 7.69 7.88 8,805,670 +0.24 +3.14
2026-07-31 7.44 7.69 7.42 7.64 9,168,732 +0.13 +1.73
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 7.91
On 2026-08-05		 7.45
On 2026-08-11		 -0.39 -4.97 7.91
On 2026-08-05		 7.45
On 2026-08-11		 -5.76 7.59
10D 7.97
On 2026-08-03		 7.25
On 2026-07-30		 0.11 1.50 7.97
On 2026-08-03		 7.45
On 2026-08-11		 -6.47 7.62
20D 7.97
On 2026-08-03		 6.74
On 2026-07-15		 0.72 10.70 7.97
On 2026-08-03		 7.45
On 2026-08-11		 -6.47 7.31
WTD 7.60
On 2026-08-10		 7.45
On 2026-08-11		 -0.19 -2.49 7.60
On 2026-08-10		 7.45
On 2026-08-11		 -1.97 7.48
MTD 7.97
On 2026-08-03		 7.45
On 2026-08-11		 -0.19 -2.49 7.97
On 2026-08-03		 7.45
On 2026-08-11		 -6.47 7.67
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.45 -0.06 -0.80 6,320,641