ADT: ADT Inc.

As of Wednesday, April 1st, 2026

$ 6.57

-- 0 0%

Open: 6.57
High: 6.57
Low: 6.57
Volume: N/A
Previous Close on Tuesday, March 31st, 2026

$ 6.57

+0.10 +1.55%

Open: 6.57
High: 6.69
Low: 6.46
Volume: 9,738,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-31 6.57 6.69 6.46 6.57 9,738,180 +0.10 +1.55
2026-03-30 6.51 6.60 6.43 6.47 9,744,681 +0.01 +0.15
2026-03-27 6.56 6.60 6.43 6.46 7,597,904 -0.16 -2.42
2026-03-26 6.53 6.68 6.53 6.62 7,984,679 +0.01 +0.15
2026-03-25 6.66 6.71 6.48 6.61 9,152,481 +0.07 +1.07
2026-03-24 6.50 6.58 6.50 6.54 8,134,274 -0.03 -0.46
2026-03-23 6.68 6.69 6.56 6.57 8,862,787 +0.06 +0.92
2026-03-20 6.59 6.62 6.48 6.51 16,435,917 -0.08 -1.21
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 6.71
On 2026-03-25		 6.43
On 2026-03-27		 0.03 0.46 6.71
On 2026-03-25		 6.43
On 2026-03-27		 -4.10 6.55
10D 6.71
On 2026-03-25		 6.43
On 2026-03-27		 -0.13 -1.94 6.71
On 2026-03-25		 6.43
On 2026-03-27		 -4.10 6.55
20D 7.02
On 2026-03-04		 6.25
On 2026-03-09		 -0.28 -4.09 7.02
On 2026-03-04		 6.25
On 2026-03-09		 -10.97 6.57
WTD 6.69
On 2026-03-31		 6.43
On 2026-03-30		 0.11 1.70 6.60
On 2026-03-30		 6.60
On 2026-03-30		 0.00 6.52
MTD 7.02
On 2026-03-03		 6.25
On 2026-03-09		 -0.55 -7.72 7.02
On 2026-03-03		 6.25
On 2026-03-09		 -10.97 6.58
As of Tuesday, March 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.77 0.00 0.00 929
KO

The Coca-Cola Company

76.05 0.00 0.00 14,726
PFE

Pfizer Inc.

28.08 0.00 0.00 3,376
VZ

Verizon Communications Inc.

50.20 0.00 0.00 4,487
VIX

CBOE Volatility Index

24.81 -0.44 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,341.51 0.00 0.00
DJTA

Dow Jones Transportation Average

18,609.55 0.00 0.00
SPX

S&P 500 Index

6,528.52 0.00 0.00
OEX

S&P 100 Index

3,186.18 0.00 0.00
NDX

NASDAQ 100 Index

23,740.19 0.00 0.00
NYA

NYSE Composite Index

22,089.43 0.00 0.00
XAX

NYSE AMEX Composite Index

8,825.56 0.00 0.00
RUI

RUSSELL 1000 Index

3,565.71 0.00 0.00
RUT

Russell 2000 Index

2,496.37 0.00 0.00
RUA

Russell 3000 Index

3,717.56 0.00 0.00
VIX

CBOE Volatility Index

24.81 -0.44 -1.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.48 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.93 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

6.57 0.00 0.00