ADT: ADT Inc.

As of Friday, December 12th, 2025

$ 8.16

+0.03 +0.37%

Open: 8.16
High: 8.18
Low: 8.06
Volume: 5,928,806
Previous Close on Thursday, December 11th, 2025

$ 8.13

+0.03 +0.37%

Open: 8.06
High: 8.16
Low: 8.06
Volume: 4,815,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 8.16 8.18 8.06 8.16 5,928,806 +0.03 +0.37
2025-12-11 8.06 8.16 8.06 8.13 4,815,320 +0.03 +0.37
2025-12-10 8.00 8.15 7.98 8.10 9,463,151 +0.10 +1.25
2025-12-09 8.04 8.10 7.97 8.00 5,156,630 -0.03 -0.37
2025-12-08 8.15 8.15 8.01 8.03 5,493,966 -0.15 -1.83
2025-12-05 8.12 8.18 8.09 8.18 6,429,320 +0.07 +0.86
2025-12-04 8.17 8.21 8.10 8.11 4,297,390 -0.03 -0.37
2025-12-03 8.15 8.27 8.12 8.14 4,817,892 +0.02 +0.25
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 8.18
On 2025-12-12		 7.97
On 2025-12-09		 -0.02 -0.24 8.15
On 2025-12-08		 7.97
On 2025-12-09		 -2.27 8.08
10D 8.27
On 2025-12-03		 7.97
On 2025-12-09		 -0.09 -1.09 8.27
On 2025-12-03		 7.97
On 2025-12-09		 -3.63 8.11
20D 8.40
On 2025-11-14		 7.79
On 2025-11-20		 -0.22 -2.63 8.40
On 2025-11-14		 7.79
On 2025-11-20		 -7.26 8.06
WTD 8.18
On 2025-12-12		 7.97
On 2025-12-09		 -0.02 -0.24 8.15
On 2025-12-08		 7.97
On 2025-12-09		 -2.27 8.08
MTD 8.27
On 2025-12-03		 7.97
On 2025-12-09		 -0.09 -1.09 8.27
On 2025-12-03		 7.97
On 2025-12-09		 -3.63 8.11
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ADT

ADT Inc.

8.16 +0.03 +0.37 5,928,806