ADT: ADT Inc.

As of Friday, June 13th, 2025

$ 8.11

-0.12 -1.46%

Open: 8.19
High: 8.20
Low: 8.09
Volume: 10,050,007
Previous Close on Thursday, June 12th, 2025

$ 8.23

+0.01 +0.12%

Open: 8.14
High: 8.28
Low: 8.10
Volume: 10,150,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 8.19 8.20 8.09 8.11 10,050,007 -0.12 -1.46
2025-06-12 8.14 8.28 8.10 8.23 10,150,036 +0.01 +0.12
2025-06-11 8.32 8.42 8.20 8.22 23,091,629 -0.12 -1.44
2025-06-10 8.28 8.38 8.27 8.34 23,381,648 +0.10 +1.21
2025-06-09 8.38 8.43 8.13 8.24 20,134,733 -0.19 -2.25
2025-06-06 8.31 8.46 8.25 8.43 22,555,381 +0.18 +2.18
2025-06-05 8.59 8.59 8.25 8.25 20,895,664 -0.35 -4.07
2025-06-04 8.60 8.72 8.57 8.60 34,005,950 +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 8.43
On 2025-06-09		 8.09
On 2025-06-13		 -0.32 -3.80 8.43
On 2025-06-09		 8.09
On 2025-06-13		 -4.03 8.23
10D 8.72
On 2025-06-04		 8.09
On 2025-06-13		 -0.21 -2.52 8.72
On 2025-06-04		 8.09
On 2025-06-13		 -7.22 8.36
20D 8.72
On 2025-06-04		 8.04
On 2025-05-23		 -0.36 -4.25 8.72
On 2025-06-04		 8.09
On 2025-06-13		 -7.22 8.36
WTD 8.43
On 2025-06-09		 8.09
On 2025-06-13		 -0.32 -3.80 8.43
On 2025-06-09		 8.09
On 2025-06-13		 -4.03 8.23
MTD 8.72
On 2025-06-04		 8.09
On 2025-06-13		 -0.21 -2.52 8.72
On 2025-06-04		 8.09
On 2025-06-13		 -7.22 8.36
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.11 -0.12 -1.46 10,050,007