ADI: Analog Devices Inc.

As of Tuesday, October 27th, 2026

$ 418.00

+10.07 +2.47%

Open: 412.31
High: 427.27
Low: 411.12
Volume: 4,092,256
Previous Close on Monday, October 26th, 2026

$ 407.93

+16.96 +4.34%

Open: 393.08
High: 410.34
Low: 393.08
Volume: 3,762,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 412.31 427.27 411.12 418.00 4,092,256 +10.07 +2.47
2026-10-26 393.08 410.34 393.08 407.93 3,762,091 +16.96 +4.34
2026-10-23 382.87 393.00 382.00 390.97 2,439,926 +3.53 +0.91
2026-10-22 398.02 399.99 385.31 387.44 6,395,343 -19.75 -4.85
2026-10-21 397.05 408.40 395.06 407.19 3,027,844 +9.34 +2.35
2026-10-20 390.98 402.96 387.80 397.85 2,482,671 +2.56 +0.65
2026-10-19 404.87 406.83 390.78 395.29 3,526,417 -0.15 -0.04
2026-10-16 400.17 410.41 394.79 395.44 4,768,644 -8.51 -2.11
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 427.27
On 2026-10-27		 382.00
On 2026-10-23		 20.15 5.06 408.40
On 2026-10-21		 382.00
On 2026-10-23		 -6.46 402.31
10D 427.27
On 2026-10-27		 382.00
On 2026-10-23		 3.30 0.80 410.50
On 2026-10-14		 382.00
On 2026-10-23		 -6.94 400.76
20D 427.27
On 2026-10-27		 382.00
On 2026-10-23		 19.78 4.97 422.67
On 2026-10-06		 382.00
On 2026-10-23		 -9.62 405.44
WTD 427.27
On 2026-10-27		 393.08
On 2026-10-26		 27.03 6.91 410.34
On 2026-10-26		 410.34
On 2026-10-26		 0.00 412.97
MTD 427.27
On 2026-10-27		 382.00
On 2026-10-23		 21.29 5.37 422.67
On 2026-10-06		 382.00
On 2026-10-23		 -9.62 405.90
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

63.14 -0.23 -0.36 1,038,756
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

50.87 -0.53 -1.03 1,295,401
ADI

Analog Devices Inc.

418.00 +10.07 +2.47 4,092,256