ADT: ADT Inc.
$ 8.81 |
|
+0.17 +1.97% |
|
| Open: | 8.68 |
| High: | 8.86 |
| Low: | 8.65 |
| Volume: | 7,939,007 |
$ 8.64
-0.08 -0.92%
| Open: | 8.67 |
| High: | 8.76 |
| Low: | 8.60 |
| Volume: | 8,880,964 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | 8.68 | 8.86 | 8.65 | 8.81 | 7,939,007 | +0.17 | +1.97 |
| 2025-08-21 | 8.67 | 8.76 | 8.60 | 8.64 | 8,880,964 | -0.08 | -0.92 |
| 2025-08-20 | 8.86 | 8.86 | 8.69 | 8.72 | 11,755,185 | -0.11 | -1.25 |
| 2025-08-19 | 8.68 | 8.85 | 8.66 | 8.83 | 9,449,601 | +0.18 | +2.08 |
| 2025-08-18 | 8.64 | 8.68 | 8.59 | 8.65 | 5,697,581 | -0.03 | -0.35 |
| 2025-08-15 | 8.69 | 8.73 | 8.58 | 8.68 | 9,129,559 | +0.01 | +0.12 |
| 2025-08-14 | 8.70 | 8.76 | 8.60 | 8.67 | 7,516,267 | -0.11 | -1.25 |
| 2025-08-13 | 8.50 | 8.81 | 8.49 | 8.78 | 18,178,876 | +0.27 | +3.17 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.86 On 2025-08-20 |
8.59 On 2025-08-18 |
0.13 | 1.50 | 8.86 On 2025-08-20 |
8.60 On 2025-08-21 |
-2.93 | 8.73 |
| 10D | 8.86 On 2025-08-20 |
8.34 On 2025-08-11 |
0.39 | 4.63 | 8.86 On 2025-08-20 |
8.60 On 2025-08-21 |
-2.93 | 8.67 |
| 20D | 8.86 On 2025-08-20 |
8.15 On 2025-08-01 |
0.37 | 4.38 | 8.50 On 2025-07-29 |
8.15 On 2025-08-01 |
-4.06 | 8.53 |
| WTD | 8.86 On 2025-08-20 |
8.59 On 2025-08-18 |
0.13 | 1.50 | 8.86 On 2025-08-20 |
8.60 On 2025-08-21 |
-2.93 | 8.73 |
| MTD | 8.86 On 2025-08-20 |
8.15 On 2025-08-01 |
0.46 | 5.51 | 8.65 On 2025-08-07 |
8.34 On 2025-08-11 |
-3.58 | 8.58 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,631.74 | +846.24 | +1.89 | 481,471,641 |
|
DJTA
Dow Jones Transportation Average |
16,102.01 | +512.64 | +3.29 | 217,453,451 |
|
SPX
S&P 500 Index |
6,466.91 | +96.74 | +1.52 | |
|
OEX
S&P 100 Index |
3,194.49 | +47.13 | +1.50 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,498.12 | +355.53 | +1.54 | |
|
NYA
NYSE Composite Index |
21,150.11 | +331.52 | +1.59 | |
|
XAX
NYSE AMEX Composite Index |
6,407.50 | +184.17 | +2.96 | |
|
RUI
RUSSELL 1000 Index |
3,539.13 | +55.88 | +1.60 | |
|
RUT
Russell 2000 Index |
2,361.95 | +87.85 | +3.86 | |
|
RUA
Russell 3000 Index |
3,681.89 | +61.55 | +1.70 | |
|
VIX
CBOE Volatility Index |
14.22 | -2.38 | -14.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.49 | -0.73 | -3.29 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.15 | -1.25 | -5.84 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.76 | -1.65 | -8.50 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,822.84 | +209.89 | +1.98 |