ADI: Analog Devices Inc.

As of Thursday, July 3rd, 2025

$ 245.68

+0.53 +0.22%

Open: 245.84
High: 246.55
Low: 244.18
Volume: 1,837,345
Previous Close on Wednesday, July 2nd, 2025

$ 245.15

+4.51 +1.87%

Open: 240.47
High: 245.44
Low: 240.03
Volume: 3,169,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 245.84 246.55 244.18 245.68 1,837,345 +0.53 +0.22
2025-07-02 240.47 245.44 240.03 245.15 3,169,781 +4.51 +1.87
2025-07-01 236.54 241.81 235.82 240.64 3,500,630 +2.62 +1.10
2025-06-30 237.54 238.67 235.66 238.02 3,241,593 +1.06 +0.45
2025-06-27 237.00 239.07 234.94 236.96 3,617,735 -0.34 -0.14
2025-06-26 236.03 238.22 235.10 237.30 3,054,773 +2.62 +1.12
2025-06-25 235.60 236.45 231.62 234.68 3,540,695 -0.30 -0.13
2025-06-24 233.91 235.61 233.21 234.98 3,620,181 +4.00 +1.73
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 246.55
On 2025-07-03		 234.94
On 2025-06-27		 8.38 3.53 239.07
On 2025-06-27		 235.66
On 2025-06-30		 -1.42 241.29
10D 246.55
On 2025-07-03		 225.57
On 2025-06-20		 16.03 6.98 232.02
On 2025-06-20		 226.70
On 2025-06-23		 -2.29 237.27
20D 246.55
On 2025-07-03		 217.02
On 2025-06-05		 27.18 12.44 236.12
On 2025-06-11		 224.38
On 2025-06-13		 -4.97 232.63
WTD 246.55
On 2025-07-03		 235.66
On 2025-06-30		 8.72 3.68 238.67
On 2025-06-30		 238.67
On 2025-06-30		 0.00 242.37
MTD 246.55
On 2025-07-03		 235.82
On 2025-07-01		 7.66 3.22 241.81
On 2025-07-01		 241.81
On 2025-07-01		 0.00 243.82
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

245.68 +0.53 +0.22 1,837,345