ADI: Analog Devices Inc.
$ 229.65 |
|
+2.21 +0.97% |
|
| Open: | 230.42 |
| High: | 233.08 |
| Low: | 228.84 |
| Volume: | 2,546,556 |
$ 227.44
-4.36 -1.88%
| Open: | 229.20 |
| High: | 231.69 |
| Low: | 227.31 |
| Volume: | 2,657,112 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 230.42 | 233.08 | 228.84 | 229.65 | 2,546,556 | +2.21 | +0.97 |
| 2025-06-17 | 229.20 | 231.69 | 227.31 | 227.44 | 2,657,112 | -4.36 | -1.88 |
| 2025-06-16 | 228.13 | 231.92 | 227.50 | 231.80 | 3,334,670 | +6.77 | +3.01 |
| 2025-06-13 | 227.56 | 228.94 | 224.38 | 225.03 | 3,348,876 | -7.09 | -3.05 |
| 2025-06-12 | 231.53 | 233.74 | 230.85 | 232.12 | 2,143,871 | -0.42 | -0.18 |
| 2025-06-11 | 234.09 | 236.12 | 230.27 | 232.54 | 3,302,458 | -0.80 | -0.34 |
| 2025-06-10 | 228.27 | 234.76 | 228.01 | 233.34 | 4,164,068 | +5.68 | +2.49 |
| 2025-06-09 | 223.82 | 229.18 | 223.41 | 227.66 | 4,109,394 | +5.40 | +2.43 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 233.74 On 2025-06-12 |
224.38 On 2025-06-13 |
-2.89 | -1.24 | 233.74 On 2025-06-12 |
224.38 On 2025-06-13 |
-4.00 | 229.21 |
| 10D | 236.12 On 2025-06-11 |
217.02 On 2025-06-05 |
11.15 | 5.10 | 236.12 On 2025-06-11 |
224.38 On 2025-06-13 |
-4.97 | 227.99 |
| 20D | 236.12 On 2025-06-11 |
206.00 On 2025-05-23 |
5.16 | 2.30 | 227.39 On 2025-05-21 |
206.00 On 2025-05-23 |
-9.41 | 221.96 |
| WTD | 233.08 On 2025-06-18 |
227.31 On 2025-06-17 |
4.62 | 2.05 | 231.92 On 2025-06-16 |
227.31 On 2025-06-17 |
-1.99 | 229.63 |
| MTD | 236.12 On 2025-06-11 |
212.22 On 2025-06-02 |
15.67 | 7.32 | 236.12 On 2025-06-11 |
224.38 On 2025-06-13 |
-4.97 | 225.56 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |