ADI: Analog Devices Inc.
$ 241.85 |
|
+0.88 +0.37% |
Open: | 243.04 |
High: | 243.60 |
Low: | 240.83 |
Volume: | 2,761,520 |
$ 240.97
+0.36 +0.15%
Open: | 239.94 |
High: | 241.89 |
Low: | 239.08 |
Volume: | 2,830,613 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 243.04 | 243.60 | 240.83 | 241.85 | 2,761,520 | +0.88 | +0.37 |
2025-07-17 | 239.94 | 241.89 | 239.08 | 240.97 | 2,830,613 | +0.36 | +0.15 |
2025-07-16 | 239.75 | 241.01 | 236.28 | 240.61 | 2,840,026 | +0.19 | +0.08 |
2025-07-15 | 244.99 | 245.76 | 240.27 | 240.42 | 3,001,679 | -3.04 | -1.25 |
2025-07-14 | 243.13 | 244.13 | 241.43 | 243.46 | 2,044,969 | -1.22 | -0.50 |
2025-07-11 | 243.36 | 245.78 | 242.01 | 244.68 | 2,037,684 | -0.46 | -0.19 |
2025-07-10 | 244.78 | 245.74 | 242.22 | 245.13 | 2,427,539 | +2.41 | +0.99 |
2025-07-09 | 245.59 | 246.92 | 241.00 | 242.72 | 3,338,962 | -2.43 | -0.99 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 245.76 On 2025-07-15 |
236.28 On 2025-07-16 |
-2.83 | -1.15 | 245.76 On 2025-07-15 |
236.28 On 2025-07-16 |
-3.86 | 241.46 |
10D | 247.73 On 2025-07-08 |
236.28 On 2025-07-16 |
-3.83 | -1.56 | 247.73 On 2025-07-08 |
236.28 On 2025-07-16 |
-4.62 | 242.68 |
20D | 247.73 On 2025-07-08 |
225.57 On 2025-06-20 |
12.20 | 5.31 | 247.73 On 2025-07-08 |
236.28 On 2025-07-16 |
-4.62 | 239.98 |
WTD | 245.76 On 2025-07-15 |
236.28 On 2025-07-16 |
-2.83 | -1.15 | 245.76 On 2025-07-15 |
236.28 On 2025-07-16 |
-3.86 | 241.46 |
MTD | 247.73 On 2025-07-08 |
235.82 On 2025-07-01 |
3.83 | 1.61 | 247.73 On 2025-07-08 |
236.28 On 2025-07-16 |
-4.62 | 242.94 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
AIV
Apartment Investment and Management Company |
8.65 | 0.00 | 0.00 | 862,369 |
SEB
Seaboard Corporation |
3,062.57 | -19.37 | -0.63 | 1,223 |
SEE
Sealed Air Corp |
31.19 | -0.20 | -0.64 | 1,478,498 |
VBK
Vanguard Small Cap Growth ETF |
283.00 | -0.96 | -0.34 | 289,391 |
ADI
Analog Devices Inc. |
241.85 | +0.88 | +0.37 | 2,761,520 |