ADI: Analog Devices Inc.

As of Friday, February 6th, 2026

$ 320.45

-1.67 -0.52%

Open: 322.96
High: 327.75
Low: 316.00
Volume: 6,757,009
Previous Close on Thursday, February 5th, 2026

$ 322.12

+1.68 +0.52%

Open: 316.34
High: 327.31
Low: 313.40
Volume: 5,827,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 322.96 327.75 316.00 320.45 6,757,009 -1.67 -0.52
2026-02-05 316.34 327.31 313.40 322.12 5,827,908 +1.68 +0.52
2026-02-04 315.75 323.09 311.73 320.44 6,221,388 +9.15 +2.94
2026-02-03 316.86 321.23 308.96 311.29 5,538,169 -5.57 -1.76
2026-02-02 306.92 318.32 306.92 316.86 3,679,720 +5.98 +1.92
2026-01-30 314.96 317.32 309.27 310.88 4,405,332 -7.82 -2.45
2026-01-29 316.07 319.26 308.93 318.70 3,079,513 +1.08 +0.34
2026-01-28 313.00 318.17 308.50 317.63 3,884,456 +13.80 +4.54
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 327.75
On 2026-02-06		 306.92
On 2026-02-02		 9.57 3.08 318.32
On 2026-02-02		 318.32
On 2026-02-02		 0.00 318.23
10D 327.75
On 2026-02-06		 300.76
On 2026-01-27		 14.85 4.86 319.26
On 2026-01-29		 306.92
On 2026-02-02		 -3.87 314.62
20D 327.75
On 2026-02-06		 292.45
On 2026-01-12		 21.29 7.12 309.18
On 2026-01-16		 293.82
On 2026-01-20		 -4.97 307.62
WTD 327.75
On 2026-02-06		 306.92
On 2026-02-02		 9.57 3.08 318.32
On 2026-02-02		 318.32
On 2026-02-02		 0.00 318.23
MTD 327.75
On 2026-02-06		 306.92
On 2026-02-02		 9.57 3.08 318.32
On 2026-02-02		 318.32
On 2026-02-02		 0.00 318.23
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

320.45 -1.67 -0.52 6,757,009