ADT: ADT Inc.

As of Friday, February 13th, 2026

$ 7.74

+0.10 +1.31%

Open: 7.68
High: 7.81
Low: 7.59
Volume: 10,878,928
Previous Close on Thursday, February 12th, 2026

$ 7.64

-0.17 -2.18%

Open: 7.80
High: 7.92
Low: 7.49
Volume: 13,225,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 7.68 7.81 7.59 7.74 10,878,928 +0.10 +1.31
2026-02-12 7.80 7.92 7.49 7.64 13,225,380 -0.17 -2.18
2026-02-11 8.27 8.27 7.79 7.81 10,299,304 -0.41 -4.99
2026-02-10 8.10 8.25 8.10 8.22 14,301,730 +0.11 +1.36
2026-02-09 8.01 8.13 7.95 8.11 17,053,290 +0.04 +0.50
2026-02-06 7.88 8.15 7.88 8.07 101,931,865 +0.22 +2.80
2026-02-05 7.94 8.04 7.73 7.85 31,358,803 +0.10 +1.29
2026-02-04 7.79 7.85 7.70 7.75 9,160,607 -0.02 -0.26
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 8.27
On 2026-02-11		 7.49
On 2026-02-12		 -0.33 -4.09 8.27
On 2026-02-11		 7.49
On 2026-02-12		 -9.42 7.90
10D 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -0.26 -3.25 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -9.74 7.90
20D 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -0.54 -6.52 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -9.74 7.98
WTD 8.27
On 2026-02-11		 7.49
On 2026-02-12		 -0.33 -4.09 8.27
On 2026-02-11		 7.49
On 2026-02-12		 -9.42 7.90
MTD 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -0.26 -3.25 8.30
On 2026-02-02		 7.49
On 2026-02-12		 -9.74 7.90
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.74 +0.10 +1.31 10,878,928