ADI: Analog Devices Inc.

As of Thursday, April 9th, 2026

$ 351.36

+5.15 +1.49%

Open: 346.00
High: 352.78
Low: 345.49
Volume: 2,926,493
Previous Close on Wednesday, April 8th, 2026

$ 346.21

+18.80 +5.74%

Open: 345.81
High: 349.00
Low: 341.98
Volume: 4,518,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 346.00 352.78 345.49 351.36 2,926,493 +5.15 +1.49
2026-04-08 345.81 349.00 341.98 346.21 4,518,830 +18.80 +5.74
2026-04-07 323.79 327.51 321.00 327.41 2,330,967 +0.05 +0.02
2026-04-06 320.00 327.46 318.75 327.36 2,345,821 +9.02 +2.83
2026-04-02 310.27 321.71 309.79 318.34 2,384,655 -2.24 -0.70
2026-04-01 318.20 325.75 317.21 320.58 3,144,876 +2.44 +0.77
2026-03-31 309.37 319.32 306.50 318.14 4,267,124 +15.04 +4.96
2026-03-30 314.03 314.03 300.56 303.10 3,913,857 -4.34 -1.41
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 352.78
On 2026-04-09		 309.79
On 2026-04-02		 30.78 9.60 321.71
On 2026-04-02		 321.71
On 2026-04-02		 0.00 334.14
10D 352.78
On 2026-04-09		 300.56
On 2026-03-30		 29.33 9.11 321.12
On 2026-03-26		 300.56
On 2026-03-30		 -6.40 323.34
20D 352.78
On 2026-04-09		 300.56
On 2026-03-30		 32.14 10.07 328.18
On 2026-03-25		 300.56
On 2026-03-30		 -8.42 317.79
WTD 352.78
On 2026-04-09		 318.75
On 2026-04-06		 33.02 10.37 327.46
On 2026-04-06		 327.46
On 2026-04-06		 0.00 338.09
MTD 352.78
On 2026-04-09		 309.79
On 2026-04-02		 33.22 10.44 325.75
On 2026-04-01		 309.79
On 2026-04-02		 -4.90 331.88
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
FXP

ProShares UltraShort FTSE China 50

19.95 +0.10 +0.52 4,336
FND

Floor & Decor Holdings Inc.

52.56 +1.43 +2.80 2,414,592
PSA

Public Storage

293.27 +3.27 +1.13 974,088
ADI

Analog Devices Inc.

351.36 +5.15 +1.49 2,926,493