ADI: Analog Devices Inc.

As of Friday, January 10th, 2025

$ 212.37

-8.07 -3.66%

Open: 217.54
High: 219.37
Low: 211.79
Volume: 4,036,971
Previous Close on Wednesday, January 8th, 2025

$ 220.44

+4.57 +2.12%

Open: 215.40
High: 221.16
Low: 212.63
Volume: 3,051,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 217.54 219.37 211.79 212.37 4,036,971 -8.07 -3.66
2025-01-08 215.40 221.16 212.63 220.44 3,051,264 +4.57 +2.12
2025-01-07 219.79 220.28 214.30 215.87 3,559,070 -2.13 -0.98
2025-01-06 215.33 221.53 214.78 218.00 2,490,322 +2.63 +1.22
2025-01-03 212.76 216.11 210.40 215.37 2,547,058 +4.02 +1.90
2025-01-02 215.49 217.25 209.75 211.35 2,399,104 -1.11 -0.52
2024-12-31 214.00 214.55 211.07 212.46 1,572,239 -0.10 -0.05
2024-12-30 214.25 214.63 211.03 212.56 2,576,224 -4.43 -2.04
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 221.53
On 2025-01-06		 210.40
On 2025-01-03		 1.02 0.48 221.53
On 2025-01-06		 211.79
On 2025-01-10		 -4.40 216.41
10D 221.53
On 2025-01-06		 209.75
On 2025-01-02		 -5.72 -2.62 221.53
On 2025-01-06		 211.79
On 2025-01-10		 -4.40 215.35
20D 221.53
On 2025-01-06		 205.83
On 2024-12-20		 -3.24 -1.50 219.04
On 2024-12-11		 205.83
On 2024-12-20		 -6.03 214.77
WTD 221.53
On 2025-01-06		 211.79
On 2025-01-10		 -3.00 -1.39 221.53
On 2025-01-06		 211.79
On 2025-01-10		 -4.40 216.67
MTD 221.53
On 2025-01-06		 209.75
On 2025-01-02		 -0.09 -0.04 221.53
On 2025-01-06		 211.79
On 2025-01-10		 -4.40 215.57
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

212.37 -8.07 -3.66 4,036,971