ADI: Analog Devices Inc.

As of Friday, July 18th, 2025

$ 241.85

+0.88 +0.37%

Open: 243.04
High: 243.60
Low: 240.83
Volume: 2,761,520
Previous Close on Thursday, July 17th, 2025

$ 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
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 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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
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