ADT: ADT Inc.
$ 7.98 |
|
+0.03 +0.38% |
|
| Open: | 7.93 |
| High: | 8.07 |
| Low: | 7.93 |
| Volume: | 21,286,454 |
$ 7.95
+0.10 +1.27%
| Open: | 7.90 |
| High: | 7.99 |
| Low: | 7.84 |
| Volume: | 18,502,150 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 7.93 | 8.07 | 7.93 | 7.98 | 21,286,454 | +0.03 | +0.38 |
| 2025-04-28 | 7.90 | 7.99 | 7.84 | 7.95 | 18,502,150 | +0.10 | +1.27 |
| 2025-04-25 | 7.81 | 7.96 | 7.73 | 7.85 | 21,213,791 | +0.10 | +1.29 |
| 2025-04-24 | 7.78 | 7.95 | 7.56 | 7.75 | 22,042,050 | -0.16 | -2.02 |
| 2025-04-23 | 7.95 | 8.11 | 7.86 | 7.91 | 20,323,062 | +0.06 | +0.76 |
| 2025-04-22 | 7.76 | 7.89 | 7.74 | 7.85 | 9,668,315 | +0.17 | +2.21 |
| 2025-04-21 | 7.78 | 7.85 | 7.57 | 7.68 | 17,098,702 | -0.19 | -2.41 |
| 2025-04-17 | 7.90 | 7.94 | 7.75 | 7.87 | 15,637,197 | -0.01 | -0.13 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.11 On 2025-04-23 |
7.56 On 2025-04-24 |
0.13 | 1.66 | 8.11 On 2025-04-23 |
7.56 On 2025-04-24 |
-6.79 | 7.89 |
| 10D | 8.20 On 2025-04-15 |
7.56 On 2025-04-24 |
-0.08 | -0.99 | 8.20 On 2025-04-15 |
7.56 On 2025-04-24 |
-7.87 | 7.87 |
| 20D | 8.39 On 2025-04-02 |
7.38 On 2025-04-09 |
-0.16 | -1.97 | 8.39 On 2025-04-02 |
7.38 On 2025-04-09 |
-12.04 | 7.91 |
| WTD | 8.07 On 2025-04-29 |
7.84 On 2025-04-28 |
0.13 | 1.66 | 7.99 On 2025-04-28 |
7.99 On 2025-04-28 |
0.00 | 7.97 |
| MTD | 8.39 On 2025-04-02 |
7.38 On 2025-04-09 |
-0.16 | -1.97 | 8.39 On 2025-04-02 |
7.38 On 2025-04-09 |
-12.04 | 7.91 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |