ADI: Analog Devices Inc.
$ 175.93 |
|
-3.61 -2.01% |
|
| Open: | 173.67 |
| High: | 177.36 |
| Low: | 170.39 |
| Volume: | 4,302,832 |
$ 179.54
+0.94 +0.53%
| Open: | 178.60 |
| High: | 182.47 |
| Low: | 178.07 |
| Volume: | 3,033,664 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 173.67 | 177.36 | 170.39 | 175.93 | 4,302,817 | -3.61 | -2.01 |
| 2025-04-15 | 178.60 | 182.47 | 178.07 | 179.54 | 3,033,664 | +0.94 | +0.53 |
| 2025-04-14 | 183.26 | 185.00 | 175.58 | 178.60 | 3,892,496 | -0.56 | -0.31 |
| 2025-04-11 | 172.13 | 180.98 | 167.20 | 179.16 | 6,528,790 | +0.80 | +0.45 |
| 2025-04-10 | 189.63 | 189.63 | 170.93 | 178.36 | 8,462,569 | -18.27 | -9.29 |
| 2025-04-09 | 166.05 | 198.46 | 164.58 | 196.63 | 10,906,679 | +30.54 | +18.39 |
| 2025-04-08 | 175.38 | 179.24 | 161.83 | 166.09 | 7,528,348 | -5.25 | -3.06 |
| 2025-04-07 | 163.20 | 183.31 | 158.65 | 171.34 | 10,036,665 | +6.74 | +4.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 189.63 On 2025-04-10 |
167.20 On 2025-04-11 |
-20.70 | -10.53 | 189.63 On 2025-04-10 |
167.20 On 2025-04-11 |
-11.83 | 178.32 |
| 10D | 198.46 On 2025-04-09 |
158.65 On 2025-04-07 |
-23.66 | -11.85 | 193.20 On 2025-04-03 |
158.65 On 2025-04-07 |
-17.88 | 177.11 |
| 20D | 214.90 On 2025-03-26 |
158.65 On 2025-04-07 |
-34.04 | -16.21 | 214.90 On 2025-03-26 |
158.65 On 2025-04-07 |
-26.17 | 191.44 |
| WTD | 185.00 On 2025-04-14 |
170.39 On 2025-04-16 |
-3.23 | -1.80 | 185.00 On 2025-04-14 |
170.39 On 2025-04-16 |
-7.90 | 178.02 |
| MTD | 202.30 On 2025-04-02 |
158.65 On 2025-04-07 |
-25.74 | -12.76 | 202.30 On 2025-04-02 |
158.65 On 2025-04-07 |
-21.58 | 180.83 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |