ADT: ADT Inc.

As of Monday, June 30th, 2025

$ 8.47

+0.04 +0.47%

Open: 8.42
High: 8.48
Low: 8.40
Volume: 13,168,184
Previous Close on Friday, June 27th, 2025

$ 8.43

+0.03 +0.36%

Open: 8.45
High: 8.52
Low: 8.39
Volume: 17,282,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 8.42 8.48 8.40 8.47 13,168,178 +0.04 +0.47
2025-06-27 8.45 8.52 8.39 8.43 17,282,231 +0.03 +0.36
2025-06-26 8.40 8.42 8.36 8.40 10,052,806 +0.04 +0.48
2025-06-25 8.36 8.41 8.33 8.36 11,650,608 -0.03 -0.36
2025-06-24 8.33 8.41 8.27 8.39 14,927,415 +0.10 +1.21
2025-06-23 8.16 8.29 8.16 8.29 16,434,797 +0.14 +1.72
2025-06-20 8.14 8.20 8.10 8.15 21,767,219 +0.01 +0.12
2025-06-18 8.20 8.25 8.11 8.14 17,179,470 0.00 0.00
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 8.52
On 2025-06-27		 8.27
On 2025-06-24		 0.18 2.17 8.52
On 2025-06-27		 8.40
On 2025-06-30		 -1.41 8.41
10D 8.52
On 2025-06-27		 8.02
On 2025-06-17		 0.36 4.44 8.43
On 2025-06-16		 8.02
On 2025-06-17		 -4.86 8.30
20D 8.72
On 2025-06-04		 8.02
On 2025-06-17		 0.15 1.80 8.72
On 2025-06-04		 8.02
On 2025-06-17		 -8.03 8.33
WTD 8.48
On 2025-06-30		 8.40
On 2025-06-30		 0.04 0.47 -- -- -- 8.47
MTD 8.72
On 2025-06-04		 8.02
On 2025-06-17		 0.15 1.80 8.72
On 2025-06-04		 8.02
On 2025-06-17		 -8.03 8.33
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.47 +0.04 +0.47 13,168,184