ADI: Analog Devices Inc.

As of Friday, January 2nd, 2026

$ 273.74

+2.54 +0.94%

Open: 275.07
High: 276.00
Low: 270.46
Volume: 3,608,615
Previous Close on Wednesday, December 31st, 2025

$ 271.20

-3.62 -1.32%

Open: 274.82
High: 275.80
Low: 271.10
Volume: 1,786,266

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 275.07 276.00 270.46 273.74 3,603,511 +2.54 +0.94
2025-12-31 274.82 275.80 271.10 271.20 1,786,266 -3.62 -1.32
2025-12-30 276.70 277.10 274.59 274.82 1,273,566 -0.81 -0.29
2025-12-29 275.64 277.87 274.15 275.63 1,681,483 -1.21 -0.44
2025-12-26 277.73 278.00 275.94 276.84 1,720,138 -0.72 -0.26
2025-12-24 277.16 279.17 276.86 277.56 884,729 +0.83 +0.30
2025-12-23 275.63 277.47 274.58 276.73 1,721,243 +0.91 +0.33
2025-12-22 277.44 278.41 275.40 275.82 3,073,782 +1.38 +0.50
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 278.00
On 2025-12-26		 270.46
On 2026-01-02		 -3.82 -1.38 278.00
On 2025-12-26		 270.46
On 2026-01-02		 -2.71 274.45
10D 279.17
On 2025-12-24		 270.46
On 2026-01-02		 2.70 1.00 279.17
On 2025-12-24		 270.46
On 2026-01-02		 -3.12 275.17
20D 284.23
On 2025-12-12		 270.14
On 2025-12-17		 -4.50 -1.62 284.23
On 2025-12-12		 270.14
On 2025-12-17		 -4.96 276.99
WTD 276.00
On 2026-01-02		 270.46
On 2026-01-02		 2.54 0.94 -- -- -- 273.74
MTD 276.00
On 2026-01-02		 270.46
On 2026-01-02		 2.54 0.94 -- -- -- 273.74
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CBT

Cabot Corporation

67.05 +0.77 +1.16 328,396
AGIO

Agios Pharmaceuticals Inc.

27.18 -0.04 -0.15 891,373
INTC

Intel Corporation

39.38 +2.48 +6.72 93,444,842
ADI

Analog Devices Inc.

273.74 +2.54 +0.94 3,608,615