ADI: Analog Devices Inc.

As of Wednesday, September 17th, 2025

$ 244.10

-- 0 0%

Open: 244.10
High: 244.10
Low: 244.10
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 244.10

-0.81 -0.33%

Open: 242.95
High: 247.32
Low: 242.22
Volume: 2,910,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 242.95 247.32 242.22 244.10 2,910,326 -0.81 -0.33
2025-09-15 239.42 246.97 238.78 244.91 2,310,358 -0.30 -0.12
2025-09-12 247.62 248.23 244.98 245.21 2,009,315 -3.03 -1.22
2025-09-11 247.76 250.00 246.49 248.24 2,229,458 +1.03 +0.42
2025-09-10 248.30 249.05 245.87 247.21 2,365,020 -0.97 -0.39
2025-09-09 248.11 249.32 246.52 248.18 2,094,787 -0.80 -0.32
2025-09-08 248.05 249.43 246.64 248.98 2,414,163 +1.91 +0.77
2025-09-05 246.22 249.73 245.38 247.07 2,076,323 +0.96 +0.39
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 250.00
On 2025-09-11		 238.78
On 2025-09-15		 -4.08 -1.64 250.00
On 2025-09-11		 238.78
On 2025-09-15		 -4.49 245.93
10D 250.00
On 2025-09-11		 238.78
On 2025-09-15		 -4.22 -1.70 250.00
On 2025-09-11		 238.78
On 2025-09-15		 -4.49 246.46
20D 258.13
On 2025-08-28		 228.11
On 2025-08-20		 12.55 5.42 258.13
On 2025-08-28		 238.78
On 2025-09-15		 -7.50 247.93
WTD 247.32
On 2025-09-16		 238.78
On 2025-09-15		 -1.11 -0.45 246.97
On 2025-09-15		 246.97
On 2025-09-15		 0.00 244.51
MTD 250.00
On 2025-09-11		 238.78
On 2025-09-15		 -7.21 -2.87 250.00
On 2025-09-11		 238.78
On 2025-09-15		 -4.49 246.63
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.82 -4.15 -1.42 1,771,846
KO

The Coca-Cola Company

66.87 +0.63 +0.94 5,670,835
PFE

Pfizer Inc.

24.11 +0.21 +0.88 25,077,305
VZ

Verizon Communications Inc.

44.23 +0.49 +1.12 6,455,172
VIX

CBOE Volatility Index

16.63 +0.27 +1.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,975.54 +217.64 +0.48 229,107,344
DJTA

Dow Jones Transportation Average

15,693.46 +45.43 +0.29 110,825,044
SPX

S&P 500 Index

6,593.58 -13.18 -0.20
OEX

S&P 100 Index

3,285.09 -12.66 -0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,146.34 -127.91 -0.53
NYA

NYSE Composite Index

21,460.06 +84.87 +0.40
XAX

NYSE AMEX Composite Index

7,003.74 -21.54 -0.31
RUI

RUSSELL 1000 Index

3,610.49 -6.34 -0.18
RUT

Russell 2000 Index

2,419.79 +16.76 +0.70
RUA

Russell 3000 Index

3,756.83 -5.18 -0.14
VIX

CBOE Volatility Index

16.63 +0.27 +1.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.26 -0.06 -0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 +0.08 +0.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.11 +0.20 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,163.37 -69.69 -0.62
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

244.10 0.00 0.00