ADI: Analog Devices Inc.

As of Wednesday, September 16th, 2026

$ 362.04

+0.69 +0.19%

Open: 365.78
High: 367.49
Low: 358.66
Volume: 3,043,495
Previous Close on Tuesday, September 15th, 2026

$ 361.35

+0.33 +0.09%

Open: 362.48
High: 366.87
Low: 359.45
Volume: 2,351,927

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 365.78 367.49 358.66 362.04 3,043,495 +0.69 +0.19
2026-09-15 362.48 366.87 359.45 361.35 2,351,927 +0.33 +0.09
2026-09-14 363.96 366.26 359.33 361.02 4,720,737 -17.76 -4.69
2026-09-11 365.34 380.36 365.34 378.78 2,872,889 +17.53 +4.85
2026-09-10 356.95 363.36 356.12 361.25 2,964,315 -3.82 -1.05
2026-09-09 359.37 366.97 359.37 365.07 2,320,533 +1.87 +0.51
2026-09-08 364.89 366.36 360.39 363.20 3,138,255 +0.95 +0.26
2026-09-04 359.84 364.99 358.99 362.25 3,481,578 +5.75 +1.61
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 380.36
On 2026-09-11		 356.12
On 2026-09-10		 -3.03 -0.83 380.36
On 2026-09-11		 358.66
On 2026-09-16		 -5.70 364.89
10D 380.36
On 2026-09-11		 348.00
On 2026-09-03		 7.52 2.12 380.36
On 2026-09-11		 358.66
On 2026-09-16		 -5.70 362.72
20D 384.95
On 2026-08-20		 348.00
On 2026-09-03		 -14.59 -3.87 384.95
On 2026-08-20		 348.00
On 2026-09-03		 -9.60 365.67
WTD 367.49
On 2026-09-16		 358.66
On 2026-09-16		 -16.74 -4.42 366.26
On 2026-09-14		 366.26
On 2026-09-14		 0.00 361.47
MTD 380.36
On 2026-09-11		 348.00
On 2026-09-03		 -0.10 -0.03 380.36
On 2026-09-11		 358.66
On 2026-09-16		 -5.70 361.97
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

362.04 +0.69 +0.19 3,043,495