ADI: Analog Devices Inc.

As of Friday, March 20th, 2026

$ 309.43

-1.01 -0.33%

Open: 311.15
High: 312.25
Low: 305.95
Volume: 7,018,462
Previous Close on Thursday, March 19th, 2026

$ 310.44

+1.85 +0.60%

Open: 303.37
High: 313.59
Low: 300.91
Volume: 3,277,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 311.15 312.25 305.95 309.43 7,018,459 -1.01 -0.33
2026-03-19 303.37 313.59 300.91 310.44 3,277,505 +1.85 +0.60
2026-03-18 313.33 316.91 307.88 308.59 3,517,247 -5.07 -1.62
2026-03-17 312.20 315.29 310.72 313.66 2,697,904 +2.74 +0.88
2026-03-16 311.67 313.86 309.11 310.92 3,253,844 +4.85 +1.58
2026-03-13 309.88 311.25 303.51 306.07 2,792,673 -1.20 -0.39
2026-03-12 313.90 314.37 304.26 307.27 4,826,732 -11.95 -3.74
2026-03-11 319.29 321.53 316.35 319.22 2,575,071 +0.41 +0.13
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 316.91
On 2026-03-18		 300.91
On 2026-03-19		 3.36 1.10 316.91
On 2026-03-18		 300.91
On 2026-03-19		 -5.05 310.61
10D 323.94
On 2026-03-10		 300.91
On 2026-03-19		 -6.38 -2.02 323.94
On 2026-03-10		 300.91
On 2026-03-19		 -7.11 312.41
20D 363.20
On 2026-02-25		 300.91
On 2026-03-19		 -45.60 -12.84 363.20
On 2026-02-25		 300.91
On 2026-03-19		 -17.15 329.24
WTD 316.91
On 2026-03-18		 300.91
On 2026-03-19		 3.36 1.10 316.91
On 2026-03-18		 300.91
On 2026-03-19		 -5.05 310.61
MTD 356.05
On 2026-03-02		 300.91
On 2026-03-19		 -46.36 -13.03 356.05
On 2026-03-02		 300.91
On 2026-03-19		 -15.49 320.17
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
FXP

ProShares UltraShort FTSE China 50

21.43 +1.23 +6.08 3,179
ADI

Analog Devices Inc.

309.43 -1.01 -0.33 7,018,462