ADI: Analog Devices Inc.

As of Friday, July 17th, 2026

$ 375.36

-5.17 -1.36%

Open: 369.50
High: 379.78
Low: 366.72
Volume: 3,667,600
Previous Close on Thursday, July 16th, 2026

$ 380.53

-10.43 -2.67%

Open: 380.01
High: 386.07
Low: 377.65
Volume: 4,065,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 369.50 379.78 366.72 375.36 3,667,600 -5.17 -1.36
2026-07-16 380.01 386.07 377.65 380.53 4,065,516 -10.43 -2.67
2026-07-15 397.35 400.69 383.28 390.96 3,096,434 -1.74 -0.44
2026-07-14 398.28 400.47 392.00 392.70 3,029,720 +6.69 +1.73
2026-07-13 389.83 390.59 382.95 386.01 3,445,755 -9.64 -2.44
2026-07-10 387.50 398.34 385.93 395.65 2,325,648 +2.01 +0.51
2026-07-09 395.60 399.35 388.33 393.64 3,105,292 +8.24 +2.14
2026-07-08 374.25 389.78 374.25 385.40 2,605,114 +6.37 +1.68
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 400.69
On 2026-07-15		 366.72
On 2026-07-17		 -20.29 -5.13 400.69
On 2026-07-15		 366.72
On 2026-07-17		 -8.48 385.11
10D 400.69
On 2026-07-15		 366.72
On 2026-07-17		 -1.80 -0.48 400.69
On 2026-07-15		 366.72
On 2026-07-17		 -8.48 386.81
20D 445.91
On 2026-06-22		 366.72
On 2026-07-17		 -39.09 -9.43 445.91
On 2026-06-22		 366.72
On 2026-07-17		 -17.76 396.43
WTD 400.69
On 2026-07-15		 366.72
On 2026-07-17		 -20.29 -5.13 400.69
On 2026-07-15		 366.72
On 2026-07-17		 -8.48 385.11
MTD 400.69
On 2026-07-15		 366.72
On 2026-07-17		 -21.81 -5.49 400.69
On 2026-07-15		 366.72
On 2026-07-17		 -8.48 386.19
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

375.36 -5.17 -1.36 3,667,600