ADI: Analog Devices Inc.

As of Thursday, August 27th, 2026

$ 374.52

+2.72 +0.73%

Open: 374.50
High: 376.88
Low: 368.03
Volume: 3,893,668
Previous Close on Wednesday, August 26th, 2026

$ 371.80

-1.86 -0.50%

Open: 374.87
High: 377.49
Low: 370.74
Volume: 1,925,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 374.50 376.88 368.03 374.52 3,893,668 +2.72 +0.73
2026-08-26 374.87 377.49 370.74 371.80 1,925,303 -1.86 -0.50
2026-08-25 376.24 377.48 367.29 373.66 2,860,267 +2.49 +0.67
2026-08-24 372.72 373.00 362.35 371.17 3,879,970 -1.92 -0.51
2026-08-21 374.72 378.64 371.46 373.09 4,961,698 +2.85 +0.77
2026-08-20 376.92 384.95 369.64 370.24 3,465,724 -3.02 -0.81
2026-08-19 378.55 383.40 369.73 373.26 5,861,241 -3.37 -0.89
2026-08-18 381.36 385.90 370.23 376.63 5,759,081 -13.65 -3.50
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 378.64
On 2026-08-21		 362.35
On 2026-08-24		 4.28 1.16 378.64
On 2026-08-21		 362.35
On 2026-08-24		 -4.30 372.85
10D 396.95
On 2026-08-17		 362.35
On 2026-08-24		 -6.65 -1.74 396.95
On 2026-08-17		 362.35
On 2026-08-24		 -8.72 376.40
20D 396.95
On 2026-08-17		 353.11
On 2026-08-03		 7.85 2.14 396.95
On 2026-08-17		 362.35
On 2026-08-24		 -8.72 377.67
WTD 377.49
On 2026-08-26		 362.35
On 2026-08-24		 1.43 0.38 377.49
On 2026-08-26		 368.03
On 2026-08-27		 -2.51 372.79
MTD 396.95
On 2026-08-17		 353.11
On 2026-08-03		 7.11 1.94 396.95
On 2026-08-17		 362.35
On 2026-08-24		 -8.72 378.21
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
SPHD

Invesco S&P 500 High Dividend Low Volatility ETF

52.71 -0.60 -1.13 575,687
EA

Electronic Arts Inc.

209.70 0.00 0.00
ADI

Analog Devices Inc.

374.52 +2.72 +0.73 3,893,668