ADI: Analog Devices Inc.

As of Friday, June 13th, 2025

$ 225.03

-7.09 -3.05%

Open: 227.56
High: 228.94
Low: 224.38
Volume: 3,348,876
Previous Close on Thursday, June 12th, 2025

$ 232.12

-0.42 -0.18%

Open: 231.53
High: 233.74
Low: 230.85
Volume: 2,143,871

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-06 220.68 225.35 220.63 222.26 3,246,027 +4.22 +1.94
2025-06-05 219.80 222.59 217.02 218.04 3,495,141 -0.46 -0.21
2025-06-04 219.83 221.19 217.33 218.50 4,198,254 +0.07 +0.03
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 236.12
On 2025-06-11		 223.41
On 2025-06-09		 2.77 1.25 236.12
On 2025-06-11		 224.38
On 2025-06-13		 -4.97 230.14
10D 236.12
On 2025-06-11		 212.22
On 2025-06-02		 11.05 5.16 236.12
On 2025-06-11		 224.38
On 2025-06-13		 -4.97 224.34
20D 236.12
On 2025-06-11		 206.00
On 2025-05-23		 -2.09 -0.92 227.80
On 2025-05-16		 206.00
On 2025-05-23		 -9.57 221.32
WTD 236.12
On 2025-06-11		 223.41
On 2025-06-09		 2.77 1.25 236.12
On 2025-06-11		 224.38
On 2025-06-13		 -4.97 230.14
MTD 236.12
On 2025-06-11		 212.22
On 2025-06-02		 11.05 5.16 236.12
On 2025-06-11		 224.38
On 2025-06-13		 -4.97 224.34
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

225.03 -7.09 -3.05 3,348,876