ADI: Analog Devices Inc.

As of Monday, October 20th, 2025

$ 246.22

+3.35 +1.38%

Open: 242.87
High: 246.84
Low: 242.87
Volume: 2,692,680
Previous Close on Friday, October 17th, 2025

$ 242.87

+1.26 +0.52%

Open: 241.77
High: 243.54
Low: 238.59
Volume: 2,382,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 242.87 246.84 242.87 246.22 2,649,252 +3.35 +1.38
2025-10-17 241.77 243.54 238.59 242.87 2,382,700 +1.26 +0.52
2025-10-16 240.33 244.23 238.52 241.61 2,675,062 +3.46 +1.45
2025-10-15 238.19 238.80 234.96 238.15 2,771,614 +2.75 +1.17
2025-10-14 231.15 238.78 229.13 235.40 3,430,589 +0.73 +0.31
2025-10-13 228.32 235.82 226.96 234.67 4,356,790 +9.35 +4.15
2025-10-10 237.74 239.04 224.71 225.32 4,330,688 -12.56 -5.28
2025-10-09 236.84 238.39 235.10 237.88 2,915,858 -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 246.84
On 2025-10-20		 229.13
On 2025-10-14		 11.55 4.92 244.23
On 2025-10-16		 238.59
On 2025-10-17		 -2.31 240.85
10D 246.84
On 2025-10-20		 224.71
On 2025-10-10		 3.72 1.53 243.39
On 2025-10-07		 224.71
On 2025-10-10		 -7.67 237.38
20D 250.36
On 2025-09-23		 224.71
On 2025-10-10		 -1.12 -0.45 250.36
On 2025-09-23		 224.71
On 2025-10-10		 -10.25 241.01
WTD 246.84
On 2025-10-20		 242.87
On 2025-10-20		 3.35 1.38 -- -- -- 246.22
MTD 246.84
On 2025-10-20		 224.71
On 2025-10-10		 0.52 0.21 246.20
On 2025-10-03		 224.71
On 2025-10-10		 -8.73 238.52
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 5,004,229
KO

The Coca-Cola Company

68.44 0.00 0.00 17,706,644
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,675,975
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,044,705
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,853,132
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,437,450
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

246.22 +3.35 +1.38 2,692,680