ADI: Analog Devices Inc.

As of Friday, February 27th, 2026

$ 355.79

+1.44 +0.41%

Open: 351.29
High: 356.03
Low: 346.57
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 354.35

-6.45 -1.79%

Open: 360.78
High: 361.68
Low: 351.00
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 351.29 356.03 346.57 355.79 0 +1.44 +0.41
2026-02-26 360.78 361.68 351.00 354.35 0 -6.45 -1.79
2026-02-25 361.02 363.20 358.60 360.80 0 +4.71 +1.32
2026-02-24 359.00 362.49 355.64 356.09 0 +0.94 +0.26
2026-02-23 352.53 358.00 349.58 355.15 0 +0.12 +0.03
2026-02-20 345.30 355.45 345.01 355.03 5,339,049 +9.73 +2.82
2026-02-19 344.97 353.28 339.66 345.30 5,099,015 -1.07 -0.31
2026-02-18 352.21 355.36 340.00 346.37 8,467,841 +8.86 +2.63
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 363.20
On 2026-02-25		 346.57
On 2026-02-27		 0.76 0.21 363.20
On 2026-02-25		 346.57
On 2026-02-27		 -4.58 356.44
10D 363.20
On 2026-02-25		 328.45
On 2026-02-13		 24.43 7.37 363.20
On 2026-02-25		 346.57
On 2026-02-27		 -4.58 350.35
20D 363.20
On 2026-02-25		 306.92
On 2026-02-02		 37.09 11.64 363.20
On 2026-02-25		 346.57
On 2026-02-27		 -4.58 336.10
WTD 363.20
On 2026-02-25		 346.57
On 2026-02-27		 0.76 0.21 363.20
On 2026-02-25		 346.57
On 2026-02-27		 -4.58 356.44
MTD 363.20
On 2026-02-25		 306.92
On 2026-02-02		 44.91 14.45 363.20
On 2026-02-25		 346.57
On 2026-02-27		 -4.58 337.43
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

355.79 +1.44 +0.41