ADI: Analog Devices Inc.
$ 281.29 |
|
+4.03 +1.45% |
|
| Open: | 280.12 |
| High: | 283.24 |
| Low: | 279.14 |
| Volume: | 3,401,051 |
$ 277.26
-0.98 -0.35%
| Open: | 277.36 |
| High: | 279.55 |
| Low: | 275.54 |
| Volume: | 3,222,077 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 280.12 | 283.24 | 279.14 | 281.29 | 3,401,051 | +4.03 | +1.45 |
| 2025-12-04 | 277.36 | 279.55 | 275.54 | 277.26 | 3,222,077 | -0.98 | -0.35 |
| 2025-12-03 | 274.49 | 278.78 | 271.58 | 278.24 | 4,177,630 | +5.27 | +1.93 |
| 2025-12-02 | 268.19 | 274.13 | 266.04 | 272.97 | 5,229,453 | +6.46 | +2.42 |
| 2025-12-01 | 262.95 | 268.47 | 262.00 | 266.51 | 7,017,558 | +1.17 | +0.44 |
| 2025-11-28 | 259.36 | 265.75 | 258.04 | 265.34 | 2,560,130 | +7.42 | +2.88 |
| 2025-11-26 | 255.22 | 260.74 | 252.92 | 257.92 | 5,241,290 | +5.90 | +2.34 |
| 2025-11-25 | 230.60 | 252.48 | 229.29 | 252.02 | 7,468,066 | +12.62 | +5.27 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 283.24 On 2025-12-05 |
262.00 On 2025-12-01 |
15.95 | 6.01 | 268.47 On 2025-12-01 |
268.47 On 2025-12-01 |
0.00 | 275.25 |
| 10D | 283.24 On 2025-12-05 |
225.00 On 2025-11-21 |
56.09 | 24.91 | 234.53 On 2025-11-21 |
234.53 On 2025-11-21 |
0.00 | 262.33 |
| 20D | 283.24 On 2025-12-05 |
223.47 On 2025-11-07 |
48.41 | 20.79 | 242.00 On 2025-11-12 |
224.25 On 2025-11-20 |
-7.33 | 247.42 |
| WTD | 283.24 On 2025-12-05 |
262.00 On 2025-12-01 |
15.95 | 6.01 | 268.47 On 2025-12-01 |
268.47 On 2025-12-01 |
0.00 | 275.25 |
| MTD | 283.24 On 2025-12-05 |
262.00 On 2025-12-01 |
15.95 | 6.01 | 268.47 On 2025-12-01 |
268.47 On 2025-12-01 |
0.00 | 275.25 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |