ADT: ADT Inc.

As of Thursday, October 30th, 2025

$ 8.74

+0.15 +1.75%

Open: 8.59
High: 8.76
Low: 8.57
Volume: 6,515,215
Previous Close on Wednesday, October 29th, 2025

$ 8.59

-0.12 -1.38%

Open: 8.64
High: 8.65
Low: 8.54
Volume: 5,662,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 8.59 8.76 8.57 8.74 6,515,215 +0.15 +1.75
2025-10-29 8.64 8.65 8.54 8.59 5,662,283 -0.12 -1.38
2025-10-28 8.75 8.76 8.66 8.71 4,803,620 -0.03 -0.34
2025-10-27 8.79 8.85 8.73 8.74 5,205,201 -0.02 -0.23
2025-10-24 8.77 8.79 8.74 8.76 4,275,594 +0.05 +0.57
2025-10-23 8.75 8.81 8.67 8.71 5,223,089 -0.04 -0.46
2025-10-22 8.70 8.77 8.65 8.75 6,862,702 +0.05 +0.57
2025-10-21 8.57 8.72 8.57 8.70 5,862,606 +0.13 +1.52
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 8.85
On 2025-10-27		 8.54
On 2025-10-29		 0.03 0.34 8.85
On 2025-10-27		 8.54
On 2025-10-29		 -3.45 8.71
10D 8.85
On 2025-10-27		 8.48
On 2025-10-17		 0.21 2.46 8.85
On 2025-10-27		 8.54
On 2025-10-29		 -3.45 8.69
20D 8.85
On 2025-10-03		 8.37
On 2025-10-10		 -0.01 -0.11 8.85
On 2025-10-03		 8.37
On 2025-10-10		 -5.42 8.64
WTD 8.85
On 2025-10-27		 8.54
On 2025-10-29		 -0.02 -0.23 8.85
On 2025-10-27		 8.54
On 2025-10-29		 -3.45 8.70
MTD 8.86
On 2025-10-01		 8.37
On 2025-10-10		 0.03 0.34 8.86
On 2025-10-01		 8.37
On 2025-10-10		 -5.53 8.65
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.74 +0.15 +1.75 6,515,215