ADT: ADT Inc.

As of Thursday, July 2nd, 2026

$ 6.83

+0.11 +1.64%

Open: 6.83
High: 6.87
Low: 6.73
Volume: 7,057,256
Previous Close on Wednesday, July 1st, 2026

$ 6.72

+0.22 +3.38%

Open: 6.47
High: 6.85
Low: 6.47
Volume: 11,408,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 6.83 6.87 6.73 6.83 7,057,256 +0.11 +1.64
2026-07-01 6.47 6.85 6.47 6.72 11,408,129 +0.22 +3.38
2026-06-30 6.46 6.55 6.40 6.50 7,803,038 0.00 0.00
2026-06-29 6.50 6.51 6.39 6.50 9,931,350 +0.11 +1.72
2026-06-26 6.28 6.45 6.28 6.39 12,233,876 +0.09 +1.43
2026-06-25 6.57 6.59 6.24 6.30 7,766,813 -0.25 -3.82
2026-06-24 6.59 6.63 6.54 6.55 8,397,961 -0.01 -0.15
2026-06-23 6.50 6.61 6.50 6.56 8,310,708 -0.03 -0.46
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 6.87
On 2026-07-02		 6.28
On 2026-06-26		 0.53 8.41 6.45
On 2026-06-26		 6.45
On 2026-06-26		 0.00 6.59
10D 6.87
On 2026-07-02		 6.24
On 2026-06-25		 0.35 5.40 6.63
On 2026-06-18		 6.24
On 2026-06-25		 -5.88 6.55
20D 6.90
On 2026-06-15		 6.24
On 2026-06-25		 0.17 2.55 6.90
On 2026-06-15		 6.24
On 2026-06-25		 -9.57 6.63
WTD 6.87
On 2026-07-02		 6.39
On 2026-06-29		 0.44 6.89 6.51
On 2026-06-29		 6.51
On 2026-06-29		 0.00 6.64
MTD 6.87
On 2026-07-02		 6.47
On 2026-07-01		 0.33 5.08 6.85
On 2026-07-01		 6.85
On 2026-07-01		 0.00 6.78
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.83 +0.11 +1.64 7,057,256