ADI: Analog Devices Inc.

As of Friday, August 8th, 2025

$ 223.95

+0.83 +0.37%

Open: 223.06
High: 224.94
Low: 221.15
Volume: 3,077,149
Previous Close on Thursday, August 7th, 2025

$ 223.12

+2.43 +1.10%

Open: 223.10
High: 225.64
Low: 222.19
Volume: 2,473,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 223.06 224.94 221.15 223.95 3,077,149 +0.83 +0.37
2025-08-07 223.10 225.64 222.19 223.12 2,473,327 +2.43 +1.10
2025-08-06 220.68 221.17 218.37 220.69 2,476,928 +0.01 +0.00
2025-08-05 222.98 225.08 219.39 220.68 2,991,875 -1.72 -0.77
2025-08-04 221.42 223.53 220.60 222.40 2,752,833 +0.69 +0.31
2025-08-01 222.36 223.16 218.85 221.71 3,740,223 -2.92 -1.30
2025-07-31 228.28 229.78 222.37 224.63 4,943,265 -6.48 -2.80
2025-07-30 231.83 232.20 229.10 231.11 2,308,196 +0.36 +0.16
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 225.64
On 2025-08-07		 218.37
On 2025-08-06		 2.24 1.01 225.08
On 2025-08-05		 218.37
On 2025-08-06		 -2.98 222.17
10D 232.64
On 2025-07-29		 218.37
On 2025-08-06		 -3.87 -1.70 232.64
On 2025-07-29		 218.37
On 2025-08-06		 -6.13 224.98
20D 245.76
On 2025-07-15		 218.37
On 2025-08-06		 -20.73 -8.47 245.76
On 2025-07-15		 218.37
On 2025-08-06		 -11.15 230.77
WTD 225.64
On 2025-08-07		 218.37
On 2025-08-06		 2.24 1.01 225.08
On 2025-08-05		 218.37
On 2025-08-06		 -2.98 222.17
MTD 225.64
On 2025-08-07		 218.37
On 2025-08-06		 -0.68 -0.30 225.08
On 2025-08-05		 218.37
On 2025-08-06		 -2.98 222.09
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

278.94 -1.00 -0.36 198,571
BIO

Bio-Rad Laboratories Inc.

264.21 -1.05 -0.40 211,846
LEG

Leggett & Platt Incorporated

8.60 -0.03 -0.35 1,735,084
WTM

White Mountains Insurance Group Ltd.

1,751.62 +1.27 +0.07 24,358
ADI

Analog Devices Inc.

223.95 +0.83 +0.37 3,077,149