ADT: ADT Inc.

As of Tuesday, August 18th, 2026

$ 7.22

+0.04 +0.56%

Open: 7.25
High: 7.28
Low: 7.21
Volume: 7,485,367
Previous Close on Monday, August 17th, 2026

$ 7.18

-0.31 -4.14%

Open: 7.42
High: 7.46
Low: 7.18
Volume: 7,807,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 7.25 7.28 7.21 7.22 7,485,367 +0.04 +0.56
2026-08-17 7.42 7.46 7.18 7.18 7,807,513 -0.31 -4.14
2026-08-14 7.50 7.53 7.42 7.49 4,041,555 +0.02 +0.27
2026-08-13 7.40 7.50 7.26 7.47 7,715,597 +0.16 +2.19
2026-08-12 7.44 7.49 7.28 7.31 9,360,680 -0.14 -1.88
2026-08-11 7.51 7.57 7.45 7.45 6,320,641 -0.06 -0.80
2026-08-10 7.57 7.60 7.48 7.51 6,811,680 -0.13 -1.70
2026-08-07 7.66 7.74 7.60 7.64 6,192,610 -0.01 -0.13
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 7.53
On 2026-08-14		 7.18
On 2026-08-17		 -0.23 -3.09 7.53
On 2026-08-14		 7.18
On 2026-08-17		 -4.65 7.33
10D 7.91
On 2026-08-05		 7.18
On 2026-08-17		 -0.62 -7.91 7.91
On 2026-08-05		 7.18
On 2026-08-17		 -9.17 7.46
20D 7.97
On 2026-08-03		 6.76
On 2026-07-23		 0.33 4.79 7.97
On 2026-08-03		 7.18
On 2026-08-17		 -9.86 7.41
WTD 7.46
On 2026-08-17		 7.18
On 2026-08-17		 -0.27 -3.60 7.46
On 2026-08-17		 7.21
On 2026-08-18		 -3.35 7.20
MTD 7.97
On 2026-08-03		 7.18
On 2026-08-17		 -0.42 -5.50 7.97
On 2026-08-03		 7.18
On 2026-08-17		 -9.86 7.53
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MIR

Mirion Technologies Inc.

15.33 -0.41 -2.60 4,042,688
ADT

ADT Inc.

7.22 +0.04 +0.56 7,485,367