ADI: Analog Devices Inc.

As of Friday, April 26th, 2024

$ 201.97

+4.03 +2.04%

Open: 197.06
High: 202.60
Low: 196.97
Volume: 3,136,226
Previous Close on Thursday, April 25th, 2024

$ 197.94

+1.44 +0.73%

Open: 197.86
High: 199.10
Low: 195.10
Volume: 3,170,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 197.06 202.60 196.97 201.97 3,136,226 +4.03 +2.04
2024-04-25 197.86 199.10 195.10 197.94 3,170,828 +1.44 +0.73
2024-04-24 200.03 201.68 195.03 196.50 6,460,276 +6.51 +3.43
2024-04-23 187.00 190.86 186.43 189.99 4,090,339 +3.68 +1.98
2024-04-22 184.44 188.31 183.19 186.31 3,547,967 +2.95 +1.61
2024-04-19 187.09 187.93 182.57 183.36 4,121,328 -4.22 -2.25
2024-04-18 188.32 190.20 186.60 187.58 2,748,856 -1.85 -0.98
2024-04-17 192.42 192.83 189.20 189.43 2,751,438 -1.80 -0.94
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 202.60
On 2024-04-26		 183.19
On 2024-04-22		 18.61 10.15 201.68
On 2024-04-24		 195.10
On 2024-04-25		 -3.26 194.54
10D 202.60
On 2024-04-26		 182.57
On 2024-04-19		 9.70 5.04 195.88
On 2024-04-15		 182.57
On 2024-04-19		 -6.79 191.46
20D 204.20
On 2024-04-09		 182.57
On 2024-04-19		 4.18 2.11 204.20
On 2024-04-09		 182.57
On 2024-04-19		 -10.59 193.81
WTD 202.60
On 2024-04-26		 183.19
On 2024-04-22		 18.61 10.15 201.68
On 2024-04-24		 195.10
On 2024-04-25		 -3.26 194.54
MTD 204.20
On 2024-04-09		 182.57
On 2024-04-19		 4.18 2.11 204.20
On 2024-04-09		 182.57
On 2024-04-19		 -10.59 193.81
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

201.97 +4.03 +2.04 3,136,226