ADT: ADT Inc.

As of Tuesday, November 10th, 2026

$ 9.89

-0.03 -0.30%

Open: 9.90
High: 9.92
Low: 9.89
Volume: 16,850,988
Previous Close on Monday, November 9th, 2026

$ 9.92

+0.06 +0.61%

Open: 9.89
High: 9.93
Low: 9.88
Volume: 24,668,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 9.90 9.92 9.89 9.89 16,850,983 -0.03 -0.30
2026-11-09 9.89 9.93 9.88 9.92 24,668,537 +0.06 +0.61
2026-11-06 9.87 9.89 9.86 9.86 14,814,025 -0.04 -0.40
2026-11-05 9.90 9.91 9.86 9.90 23,681,599 0.00 0.00
2026-11-04 9.87 9.92 9.86 9.90 40,870,529 +0.05 +0.51
2026-11-03 9.85 9.88 9.84 9.85 33,846,111 +0.02 +0.20
2026-11-02 9.87 9.89 9.83 9.83 22,355,725 -0.03 -0.30
2026-10-30 9.87 9.88 9.85 9.86 53,887,046 -0.01 -0.10
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 9.93
On 2026-11-09		 9.86
On 2026-11-04		 0.04 0.41 9.92
On 2026-11-04		 9.86
On 2026-11-05		 -0.60 9.89
10D 10.00
On 2026-10-29		 7.01
On 2026-10-28		 3.02 43.96 10.00
On 2026-10-29		 9.83
On 2026-11-02		 -1.65 9.63
20D 10.00
On 2026-10-29		 6.52
On 2026-10-14		 3.28 49.62 6.98
On 2026-10-16		 6.65
On 2026-10-19		 -4.66 8.23
WTD 9.93
On 2026-11-09		 9.88
On 2026-11-09		 0.03 0.30 9.93
On 2026-11-09		 9.89
On 2026-11-10		 -0.40 9.91
MTD 9.93
On 2026-11-09		 9.83
On 2026-11-02		 0.03 0.30 9.92
On 2026-11-04		 9.86
On 2026-11-05		 -0.60 9.88
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
SLG

SL Green Realty Corp.

50.21 -2.25 -4.29 513,555
ADM

Archer-Daniels-Midland Company

69.71 -0.13 -0.19 4,385,764
WTM

White Mountains Insurance Group Ltd.

2,287.00 +30.80 +1.37 21,864
KMPR

Kemper Corporation

34.39 +1.24 +3.74 1,066,308
ADT

ADT Inc.

9.89 -0.03 -0.30 16,850,988