ADI: Analog Devices Inc.

As of Friday, November 14th, 2025

$ 234.89

-2.64 -1.11%

Open: 234.19
High: 237.05
Low: 230.43
Volume: 3,319,207
Previous Close on Thursday, November 13th, 2025

$ 237.53

-3.91 -1.62%

Open: 239.64
High: 241.32
Low: 235.44
Volume: 4,894,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 234.19 237.05 230.43 234.89 3,319,207 -2.64 -1.11
2025-11-13 239.64 241.32 235.44 237.53 4,894,019 -3.91 -1.62
2025-11-12 236.92 242.00 235.84 241.44 4,657,747 +8.03 +3.44
2025-11-11 231.51 235.00 231.44 233.41 3,154,545 +1.41 +0.61
2025-11-10 231.86 233.23 228.33 232.00 3,261,025 +3.52 +1.54
2025-11-07 229.40 230.81 223.47 228.48 4,583,527 -4.40 -1.89
2025-11-06 235.19 237.04 231.20 232.88 2,916,168 -3.12 -1.32
2025-11-05 230.09 238.48 230.09 236.00 2,971,364 +6.62 +2.89
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 242.00
On 2025-11-12		 228.33
On 2025-11-10		 6.41 2.81 242.00
On 2025-11-12		 230.43
On 2025-11-14		 -4.78 235.85
10D 242.00
On 2025-11-12		 223.47
On 2025-11-07		 0.76 0.32 238.48
On 2025-11-05		 223.47
On 2025-11-07		 -6.29 233.96
20D 248.83
On 2025-10-21		 223.47
On 2025-11-07		 -7.98 -3.29 248.83
On 2025-10-21		 223.47
On 2025-11-07		 -10.19 236.92
WTD 242.00
On 2025-11-12		 228.33
On 2025-11-10		 6.41 2.81 242.00
On 2025-11-12		 230.43
On 2025-11-14		 -4.78 235.85
MTD 242.00
On 2025-11-12		 223.47
On 2025-11-07		 0.76 0.32 238.48
On 2025-11-05		 223.47
On 2025-11-07		 -6.29 233.96
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

234.89 -2.64 -1.11 3,319,207