ADI: Analog Devices Inc.

As of Thursday, June 25th, 2026

$ 417.93

+4.50 +1.09%

Open: 424.25
High: 431.87
Low: 412.35
Volume: 6,442,232
Previous Close on Wednesday, June 24th, 2026

$ 413.43

+6.17 +1.52%

Open: 407.22
High: 414.46
Low: 404.00
Volume: 4,616,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 424.25 431.87 412.35 417.93 6,442,232 +4.50 +1.09
2026-06-24 407.22 414.46 404.00 413.43 4,616,209 +6.17 +1.52
2026-06-23 426.86 426.86 403.21 407.26 7,553,823 -38.22 -8.58
2026-06-22 437.75 445.91 436.39 445.48 4,272,367 +11.02 +2.54
2026-06-18 426.23 438.56 426.23 434.46 11,867,618 +20.01 +4.83
2026-06-17 421.64 428.09 414.06 414.45 3,511,559 -1.55 -0.37
2026-06-16 426.59 438.65 415.70 416.00 4,239,485 -11.58 -2.71
2026-06-15 429.17 433.00 424.90 427.58 4,186,665 +9.79 +2.34
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 445.91
On 2026-06-22		 403.21
On 2026-06-23		 3.48 0.84 445.91
On 2026-06-22		 403.21
On 2026-06-23		 -9.58 423.71
10D 445.91
On 2026-06-22		 397.01
On 2026-06-11		 25.26 6.43 445.91
On 2026-06-22		 403.21
On 2026-06-23		 -9.58 420.65
20D 445.91
On 2026-06-22		 383.32
On 2026-06-09		 1.05 0.25 439.70
On 2026-06-03		 383.32
On 2026-06-09		 -12.82 416.71
WTD 445.91
On 2026-06-22		 403.21
On 2026-06-23		 -16.53 -3.80 445.91
On 2026-06-22		 403.21
On 2026-06-23		 -9.58 421.03
MTD 445.91
On 2026-06-22		 383.32
On 2026-06-09		 4.08 0.99 439.70
On 2026-06-03		 383.32
On 2026-06-09		 -12.82 416.74
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

72.25 -1.60 -2.17 14,679,862
EA

Electronic Arts Inc.

204.73 +0.21 +0.10 1,926,749
VMC

Vulcan Materials Company

312.97 +5.68 +1.85 1,111,750
ADI

Analog Devices Inc.

417.93 +4.50 +1.09 6,442,232