ADI: Analog Devices Inc.

As of Thursday, August 6th, 2026

$ 377.31

-0.38 -0.10%

Open: 375.25
High: 384.40
Low: 373.00
Volume: 3,528,633
Previous Close on Wednesday, August 5th, 2026

$ 377.69

-2.60 -0.68%

Open: 379.49
High: 384.13
Low: 374.64
Volume: 2,815,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 375.25 384.40 373.00 377.31 3,528,538 -0.38 -0.10
2026-08-05 379.49 384.13 374.64 377.69 2,815,163 -2.60 -0.68
2026-08-04 372.39 382.48 368.91 380.29 4,769,813 +18.41 +5.09
2026-08-03 363.00 365.73 353.11 361.88 3,731,268 -5.53 -1.51
2026-07-31 374.16 376.73 362.86 367.41 3,515,063 +0.74 +0.20
2026-07-30 364.85 368.42 361.21 366.67 6,364,706 +13.02 +3.68
2026-07-29 361.71 368.94 352.73 353.65 5,438,331 -12.18 -3.33
2026-07-28 366.44 373.28 363.15 365.83 4,981,345 -6.06 -1.63
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 384.40
On 2026-08-06		 353.11
On 2026-08-03		 10.64 2.90 376.73
On 2026-07-31		 353.11
On 2026-08-03		 -6.27 372.92
10D 384.40
On 2026-08-06		 352.73
On 2026-07-29		 -2.89 -0.76 379.58
On 2026-07-24		 352.73
On 2026-07-29		 -7.07 369.45
20D 400.69
On 2026-07-15		 352.73
On 2026-07-29		 -16.33 -4.15 400.69
On 2026-07-15		 352.73
On 2026-07-29		 -11.97 376.89
WTD 384.40
On 2026-08-06		 353.11
On 2026-08-03		 9.90 2.69 365.73
On 2026-08-03		 365.73
On 2026-08-03		 0.00 374.29
MTD 384.40
On 2026-08-06		 353.11
On 2026-08-03		 9.90 2.69 365.73
On 2026-08-03		 365.73
On 2026-08-03		 0.00 374.29
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

377.31 -0.38 -0.10 3,528,633