ADI: Analog Devices Inc.

As of Friday, May 30th, 2025

$ 215.75

-- 0 0%

Open: 215.75
High: 215.75
Low: 215.75
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 215.75

+0.13 +0.06%

Open: 218.06
High: 218.50
Low: 214.00
Volume: 3,799,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 218.06 218.50 214.00 215.75 3,799,157 +0.13 +0.06
2025-05-28 217.61 218.19 215.46 215.62 3,715,055 -1.27 -0.59
2025-05-27 215.15 217.87 212.73 216.89 5,541,948 +6.42 +3.05
2025-05-23 208.98 211.04 206.00 210.47 4,847,213 -1.46 -0.69
2025-05-22 221.46 224.40 211.37 211.93 8,966,264 -10.29 -4.63
2025-05-21 222.60 227.39 221.33 222.22 5,082,343 -2.27 -1.01
2025-05-20 222.32 224.60 221.93 224.49 2,567,090 -0.05 -0.02
2025-05-19 223.64 226.81 223.07 224.54 3,974,150 -2.57 -1.13
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 224.40
On 2025-05-22		 206.00
On 2025-05-23		 -6.47 -2.91 224.40
On 2025-05-22		 206.00
On 2025-05-23		 -8.20 214.13
10D 228.80
On 2025-05-15		 206.00
On 2025-05-23		 -11.07 -4.88 228.80
On 2025-05-15		 206.00
On 2025-05-23		 -9.96 219.61
20D 228.80
On 2025-05-15		 193.44
On 2025-05-01		 20.83 10.69 228.80
On 2025-05-15		 206.00
On 2025-05-23		 -9.96 213.43
WTD 218.50
On 2025-05-29		 212.73
On 2025-05-27		 5.28 2.51 217.87
On 2025-05-27		 217.87
On 2025-05-27		 0.00 216.09
MTD 228.80
On 2025-05-15		 193.44
On 2025-05-01		 20.83 10.69 228.80
On 2025-05-15		 206.00
On 2025-05-23		 -9.96 213.43
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.22 +1.06 +0.43 854,258
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,493,533
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,706,966
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,305,317
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.90 +7.17 +0.02 138,296,452
DJTA

Dow Jones Transportation Average

14,688.50 -56.88 -0.39 29,111,000
SPX

S&P 500 Index

5,903.43 -8.74 -0.15
OEX

S&P 100 Index

2,882.47 -3.13 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,333.44 -30.51 -0.14
NYA

NYSE Composite Index

19,723.05 -20.81 -0.11
XAX

NYSE AMEX Composite Index

5,189.75 -22.36 -0.43
RUI

RUSSELL 1000 Index

3,230.36 -5.21 -0.16
RUT

Russell 2000 Index

2,066.17 -8.61 -0.41
RUA

Russell 3000 Index

3,354.57 -5.77 -0.17
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.23 -8.83 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

215.75 0.00 0.00