ADI: Analog Devices Inc.

As of Wednesday, April 29th, 2026

$ 389.51

+6.19 +1.61%

Open: 392.00
High: 394.95
Low: 386.53
Volume: 2,553,796
Previous Close on Tuesday, April 28th, 2026

$ 383.32

-9.27 -2.36%

Open: 389.80
High: 393.10
Low: 382.45
Volume: 3,799,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 392.00 394.95 386.53 389.51 2,553,796 +6.19 +1.61
2026-04-28 389.80 393.10 382.45 383.32 3,799,842 -9.27 -2.36
2026-04-27 398.29 399.52 386.74 392.59 2,746,042 -6.98 -1.75
2026-04-24 404.07 406.30 398.26 399.57 4,503,882 -4.31 -1.07
2026-04-23 397.90 408.37 395.80 403.88 4,399,178 +22.46 +5.89
2026-04-22 380.81 383.60 378.25 381.42 2,476,520 +6.15 +1.64
2026-04-21 383.00 383.60 373.34 375.27 3,277,948 -5.78 -1.52
2026-04-20 373.02 385.46 369.70 381.05 4,002,117 +9.60 +2.58
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 408.37
On 2026-04-23		 382.45
On 2026-04-28		 8.09 2.12 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 393.77
10D 408.37
On 2026-04-23		 346.44
On 2026-04-16		 41.57 11.95 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 383.19
20D 408.37
On 2026-04-23		 309.79
On 2026-04-02		 71.37 22.43 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 360.99
WTD 399.52
On 2026-04-27		 382.45
On 2026-04-28		 -10.06 -2.52 399.52
On 2026-04-27		 382.45
On 2026-04-28		 -4.27 388.47
MTD 408.37
On 2026-04-23		 309.79
On 2026-04-02		 71.37 22.43 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 360.99
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

389.51 +6.19 +1.61 2,553,796