ADI: Analog Devices Inc.

As of Friday, May 15th, 2026

$ 426.79

-- 0 0%

Open: 426.79
High: 426.79
Low: 426.79
Volume: N/A
Previous Close on Thursday, May 14th, 2026

$ 426.79

-5.60 -1.30%

Open: 430.97
High: 433.91
Low: 424.07
Volume: 2,743,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 430.97 433.91 424.07 426.79 2,743,084 -5.60 -1.30
2026-05-13 427.84 435.72 426.00 432.39 3,445,742 +12.74 +3.04
2026-05-12 417.85 420.91 406.77 419.65 4,827,973 -3.08 -0.73
2026-05-11 412.21 422.88 411.48 422.73 3,790,070 +6.21 +1.49
2026-05-08 418.00 418.75 413.52 416.52 3,694,274 +8.00 +1.96
2026-05-07 413.91 413.96 405.91 408.52 3,861,904 -7.11 -1.71
2026-05-06 404.71 416.00 404.40 415.63 3,889,396 +10.86 +2.68
2026-05-05 396.75 405.66 393.19 404.77 3,326,137 +7.75 +1.95
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 435.72
On 2026-05-13		 406.77
On 2026-05-12		 18.27 4.47 422.88
On 2026-05-11		 406.77
On 2026-05-12		 -3.81 423.62
10D 435.72
On 2026-05-13		 391.88
On 2026-05-04		 24.53 6.10 422.88
On 2026-05-11		 406.77
On 2026-05-12		 -3.81 414.17
20D 435.72
On 2026-05-13		 357.82
On 2026-04-17		 72.99 20.63 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 401.10
WTD 435.72
On 2026-05-13		 406.77
On 2026-05-12		 10.27 2.47 422.88
On 2026-05-11		 406.77
On 2026-05-12		 -3.81 425.39
MTD 435.72
On 2026-05-13		 391.88
On 2026-05-04		 24.53 6.10 422.88
On 2026-05-11		 406.77
On 2026-05-12		 -3.81 414.17
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.77 -8.77 -3.01 2,418,844
KO

The Coca-Cola Company

80.91 +0.46 +0.57 8,913,973
PFE

Pfizer Inc.

25.38 -0.38 -1.46 18,370,219
VZ

Verizon Communications Inc.

46.96 -0.10 -0.21 7,879,843
VIX

CBOE Volatility Index

18.00 +0.70 +4.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,654.27 -409.19 -0.82 289,989,390
DJTA

Dow Jones Transportation Average

20,107.26 +49.85 +0.25 48,978,438
SPX

S&P 500 Index

7,436.35 -64.89 -0.87
OEX

S&P 100 Index

3,711.79 -31.12 -0.83
NDX

NASDAQ 100 Index

29,257.58 -322.72 -1.09
NYA

NYSE Composite Index

22,843.80 -258.04 -1.12
XAX

NYSE AMEX Composite Index

9,103.45 -14.99 -0.16
RUI

RUSSELL 1000 Index

4,032.58 -36.27 -0.89
RUT

Russell 2000 Index

2,799.81 -63.28 -2.21
RUA

Russell 3000 Index

4,202.72 -40.41 -0.95
VIX

CBOE Volatility Index

18.00 +0.70 +4.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.97 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.15 +0.16 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.34 +1.63
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

426.79 0.00 0.00