ADT: ADT Inc.

As of Friday, February 7th, 2025

$ 7.54

-- 0 0%

Open: 7.57
High: 7.62
Low: 7.51
Volume: 5,452,913
Previous Close on Thursday, February 6th, 2025

$ 7.54

+0.03 +0.40%

Open: 7.49
High: 7.60
Low: 7.48
Volume: 5,447,958
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 7.57 7.62 7.51 7.54 5,452,913 0.00 0.00
2025-02-06 7.49 7.60 7.48 7.54 5,447,958 +0.03 +0.40
2025-02-05 7.75 7.82 7.47 7.51 8,133,066 -0.26 -3.35
2025-02-04 7.60 7.80 7.60 7.77 9,700,585 +0.10 +1.30
2025-02-03 7.51 7.74 7.46 7.67 8,075,855 -0.01 -0.13
2025-01-31 7.75 7.81 7.67 7.68 6,486,905 -0.08 -1.03
2025-01-30 7.68 7.80 7.68 7.76 5,480,190 +0.16 +2.11
2025-01-29 7.58 7.65 7.56 7.60 5,377,738 +0.04 +0.53

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.82
On 2025-02-05
7.46
On 2025-02-03
-0.14 -1.82 7.82
On 2025-02-05
7.48
On 2025-02-06
-4.35 7.61
10D 7.82
On 2025-02-05
7.42
On 2025-01-27
0.06 0.80 7.81
On 2025-01-31
7.46
On 2025-02-03
-4.42 7.63
20D 7.82
On 2025-02-05
6.79
On 2025-01-13
0.51 7.25 7.81
On 2025-01-31
7.46
On 2025-02-03
-4.42 7.41
WTD 7.82
On 2025-02-05
7.46
On 2025-02-03
-0.14 -1.82 7.82
On 2025-02-05
7.48
On 2025-02-06
-4.35 7.61
MTD 7.82
On 2025-02-05
7.46
On 2025-02-03
-0.14 -1.82 7.82
On 2025-02-05
7.48
On 2025-02-06
-4.35 7.61
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

7.54 0.00 0.00 5,452,913