ADT: ADT Inc.

As of Friday, September 25th, 2026

$ 6.40

+0.04 +0.63%

Open: 6.36
High: 6.42
Low: 6.31
Volume: 6,767,154
Previous Close on Thursday, September 24th, 2026

$ 6.36

+0.02 +0.32%

Open: 6.36
High: 6.42
Low: 6.30
Volume: 8,353,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 6.36 6.42 6.31 6.40 6,767,154 +0.04 +0.63
2026-09-24 6.36 6.42 6.30 6.36 8,353,504 +0.02 +0.32
2026-09-23 6.53 6.54 6.32 6.34 7,978,880 -0.20 -3.06
2026-09-22 6.68 6.73 6.53 6.54 10,441,077 -0.08 -1.21
2026-09-21 6.90 6.94 6.58 6.62 14,130,371 -0.28 -4.06
2026-09-18 6.97 6.98 6.87 6.90 18,475,284 -0.09 -1.29
2026-09-17 7.06 7.06 6.98 6.99 6,516,070 -0.04 -0.57
2026-09-16 7.09 7.13 6.97 7.03 6,559,680 -0.07 -0.99
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 6.94
On 2026-09-21		 6.30
On 2026-09-24		 -0.50 -7.25 6.94
On 2026-09-21		 6.30
On 2026-09-24		 -9.22 6.45
10D 7.23
On 2026-09-14		 6.30
On 2026-09-24		 -0.65 -9.22 7.23
On 2026-09-14		 6.30
On 2026-09-24		 -12.80 6.74
20D 7.62
On 2026-09-03		 6.30
On 2026-09-24		 -1.06 -14.21 7.62
On 2026-09-03		 6.30
On 2026-09-24		 -17.27 7.02
WTD 6.94
On 2026-09-21		 6.30
On 2026-09-24		 -0.50 -7.25 6.94
On 2026-09-21		 6.30
On 2026-09-24		 -9.22 6.45
MTD 7.62
On 2026-09-03		 6.30
On 2026-09-24		 -0.99 -13.40 7.62
On 2026-09-03		 6.30
On 2026-09-24		 -17.27 6.97
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.40 +0.04 +0.63 6,767,154