ADI: Analog Devices Inc.

As of Thursday, October 9th, 2025

$ 237.88

-0.05 -0.02%

Open: 236.84
High: 238.39
Low: 235.10
Volume: 2,915,858
Previous Close on Wednesday, October 8th, 2025

$ 237.93

+4.18 +1.79%

Open: 233.80
High: 239.36
Low: 233.80
Volume: 4,016,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 236.84 238.39 235.10 237.88 2,915,858 -0.05 -0.02
2025-10-08 233.80 239.36 233.80 237.93 4,016,616 +4.18 +1.79
2025-10-07 243.39 243.39 233.03 233.75 3,254,673 -8.75 -3.61
2025-10-06 245.01 245.01 238.92 242.50 3,786,685 +0.51 +0.21
2025-10-03 242.05 246.20 241.59 241.99 2,112,593 +0.32 +0.13
2025-10-02 242.13 243.97 240.44 241.67 2,771,170 +2.39 +1.00
2025-10-01 243.71 245.59 236.22 239.28 4,890,912 -6.42 -2.61
2025-09-30 245.81 247.20 243.07 245.70 2,474,670 +0.91 +0.37
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 246.20
On 2025-10-03		 233.03
On 2025-10-07		 -3.79 -1.57 246.20
On 2025-10-03		 233.03
On 2025-10-07		 -5.35 238.81
10D 249.50
On 2025-09-29		 233.03
On 2025-10-07		 -9.65 -3.90 249.50
On 2025-09-29		 233.03
On 2025-10-07		 -6.60 241.31
20D 252.00
On 2025-09-18		 233.03
On 2025-10-07		 -10.36 -4.17 252.00
On 2025-09-18		 233.03
On 2025-10-07		 -7.53 243.91
WTD 245.01
On 2025-10-06		 233.03
On 2025-10-07		 -4.11 -1.70 245.01
On 2025-10-06		 233.03
On 2025-10-07		 -4.89 238.02
MTD 246.20
On 2025-10-03		 233.03
On 2025-10-07		 -7.82 -3.18 246.20
On 2025-10-03		 233.03
On 2025-10-07		 -5.35 239.29
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

138.70 -0.11 -0.08 82,535
VBK

Vanguard Small Cap Growth ETF

303.96 -1.61 -0.53 126,796
CHKP

Check Point Software Technologies Ltd.

198.05 -2.95 -1.47 757,138
PEGA

Pegasystems Inc.

56.23 +0.03 +0.05 827,787
ADI

Analog Devices Inc.

237.88 -0.05 -0.02 2,915,858