ADI: Analog Devices Inc.

As of Friday, January 16th, 2026

$ 300.25

-1.85 -0.61%

Open: 307.53
High: 309.18
Low: 299.69
Volume: 4,237,869
Previous Close on Thursday, January 15th, 2026

$ 302.10

+4.11 +1.38%

Open: 301.81
High: 305.61
Low: 298.64
Volume: 4,067,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 307.53 309.18 299.69 300.25 4,237,869 -1.85 -0.61
2026-01-15 301.81 305.61 298.64 302.10 4,067,721 +4.11 +1.38
2026-01-14 294.59 298.86 293.28 297.99 3,597,364 +1.78 +0.60
2026-01-13 295.18 302.48 294.66 296.21 2,758,264 +2.35 +0.80
2026-01-12 297.50 298.35 292.45 293.86 3,306,331 -7.07 -2.35
2026-01-09 299.77 303.20 297.12 300.93 3,087,519 +1.77 +0.59
2026-01-08 290.38 299.53 289.51 299.16 3,772,781 +6.27 +2.14
2026-01-07 288.89 293.08 286.75 292.89 3,568,023 -0.05 -0.02
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 309.18
On 2026-01-16		 292.45
On 2026-01-12		 -0.68 -0.23 302.48
On 2026-01-13		 293.28
On 2026-01-14		 -3.04 298.08
10D 309.18
On 2026-01-16		 273.77
On 2026-01-05		 26.51 9.68 303.20
On 2026-01-09		 292.45
On 2026-01-12		 -3.55 295.36
20D 309.18
On 2026-01-16		 270.46
On 2026-01-02		 29.21 10.78 303.20
On 2026-01-09		 292.45
On 2026-01-12		 -3.55 285.27
WTD 309.18
On 2026-01-16		 292.45
On 2026-01-12		 -0.68 -0.23 302.48
On 2026-01-13		 293.28
On 2026-01-14		 -3.04 298.08
MTD 309.18
On 2026-01-16		 270.46
On 2026-01-02		 29.05 10.71 303.20
On 2026-01-09		 292.45
On 2026-01-12		 -3.55 293.40
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

300.25 -1.85 -0.61 4,237,869