ADI: Analog Devices Inc.
$ 226.43 |
|
+5.51 +2.49% |
Open: | 225.30 |
High: | 227.25 |
Low: | 222.97 |
Volume: | 4,295,428 |
$ 220.92
-3.70 -1.65%
Open: | 221.51 |
High: | 227.61 |
Low: | 217.25 |
Volume: | 5,108,423 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 225.30 | 227.25 | 222.97 | 226.43 | 4,295,428 | +5.51 | +2.49 |
2024-07-25 | 221.51 | 227.61 | 217.25 | 220.92 | 5,108,423 | -3.70 | -1.65 |
2024-07-24 | 230.63 | 230.96 | 223.74 | 224.62 | 4,408,707 | -5.70 | -2.47 |
2024-07-23 | 234.10 | 236.92 | 229.03 | 230.32 | 3,759,410 | -9.72 | -4.05 |
2024-07-22 | 237.12 | 240.26 | 233.32 | 240.04 | 2,730,099 | +8.82 | +3.81 |
2024-07-19 | 240.30 | 240.30 | 230.74 | 231.22 | 2,887,954 | -7.77 | -3.25 |
2024-07-18 | 236.48 | 241.10 | 236.29 | 238.99 | 3,686,981 | +3.38 | +1.43 |
2024-07-17 | 240.48 | 244.14 | 235.41 | 235.61 | 4,403,395 | -7.72 | -3.17 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 240.26 On 2024-07-22 |
217.25 On 2024-07-25 |
-4.79 | -2.07 | 240.26 On 2024-07-22 |
217.25 On 2024-07-25 |
-9.58 | 228.47 |
10D | 244.14 On 2024-07-17 |
217.25 On 2024-07-25 |
-12.13 | -5.08 | 244.14 On 2024-07-17 |
217.25 On 2024-07-25 |
-11.01 | 232.92 |
20D | 244.14 On 2024-07-17 |
217.25 On 2024-07-25 |
-0.25 | -0.11 | 244.14 On 2024-07-17 |
217.25 On 2024-07-25 |
-11.01 | 232.39 |
WTD | 240.26 On 2024-07-22 |
217.25 On 2024-07-25 |
-4.79 | -2.07 | 240.26 On 2024-07-22 |
217.25 On 2024-07-25 |
-9.58 | 228.47 |
MTD | 244.14 On 2024-07-17 |
217.25 On 2024-07-25 |
-1.83 | -0.80 | 244.14 On 2024-07-17 |
217.25 On 2024-07-25 |
-11.01 | 232.61 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADI
Analog Devices Inc. |
226.43 | +5.51 | +2.49 | 4,295,428 |