ADI: Analog Devices Inc.

As of Tuesday, July 8th, 2025

$ 241.81

-- 0 0%

Open: 241.81
High: 241.81
Low: 241.81
Volume: N/A
Previous Close on Monday, July 7th, 2025

$ 241.81

-3.87 -1.58%

Open: 244.81
High: 245.31
Low: 240.36
Volume: 2,724,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-07 244.81 245.31 240.36 241.81 2,724,457 -3.87 -1.58
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
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

247.79 -0.86 -0.35 2,454,007
KO

The Coca-Cola Company

70.29 -0.73 -1.02 6,000,135
PFE

Pfizer Inc.

25.42 +0.18 +0.69 29,087,043
VZ

Verizon Communications Inc.

43.06 +0.26 +0.60 8,554,336
VIX

CBOE Volatility Index

16.89 -0.90 -5.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,230.71 -175.65 -0.40 228,842,709
DJTA

Dow Jones Transportation Average

15,918.98 +107.86 +0.68 71,746,976
SPX

S&P 500 Index

6,223.33 -6.65 -0.11
OEX

S&P 100 Index

3,050.50 -5.35 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,692.50 +6.93 +0.03
NYA

NYSE Composite Index

20,549.61 +4.01 +0.02
XAX

NYSE AMEX Composite Index

5,886.52 +20.51 +0.35
RUI

RUSSELL 1000 Index

3,408.02 -2.84 -0.08
RUT

Russell 2000 Index

2,232.19 +17.97 +0.81
RUA

Russell 3000 Index

3,542.64 -1.60 -0.05
VIX

CBOE Volatility Index

16.89 -0.90 -5.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.48 -2.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.51 -2.36
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.64 -3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,381.26 +3.40 +0.03
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

241.81 0.00 0.00