ADI: Analog Devices Inc.

As of Thursday, July 10th, 2025

$ 245.13

+2.41 +0.99%

Open: 244.78
High: 245.74
Low: 242.22
Volume: 2,427,539
Previous Close on Wednesday, July 9th, 2025

$ 242.72

-2.43 -0.99%

Open: 245.59
High: 246.92
Low: 241.00
Volume: 3,338,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 244.78 245.74 242.22 245.13 2,427,539 +2.41 +0.99
2025-07-09 245.59 246.92 241.00 242.72 3,338,962 -2.43 -0.99
2025-07-08 243.60 247.73 242.66 245.15 3,963,979 +3.34 +1.38
2025-07-07 244.81 245.31 240.36 241.81 2,724,457 -3.87 -1.58
2025-07-03 245.84 246.55 244.18 245.68 1,837,345 +0.53 +0.22
2025-07-02 240.47 245.44 240.03 245.15 3,169,781 +4.51 +1.87
2025-07-01 236.54 241.81 235.82 240.64 3,500,630 +2.62 +1.10
2025-06-30 237.54 238.67 235.66 238.02 3,241,593 +1.06 +0.45
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 247.73
On 2025-07-08		 240.36
On 2025-07-07		 -0.02 -0.01 247.73
On 2025-07-08		 241.00
On 2025-07-09		 -2.71 244.10
10D 247.73
On 2025-07-08		 234.94
On 2025-06-27		 10.45 4.45 247.73
On 2025-07-08		 241.00
On 2025-07-09		 -2.71 241.86
20D 247.73
On 2025-07-08		 224.38
On 2025-06-13		 11.79 5.05 236.12
On 2025-06-11		 224.38
On 2025-06-13		 -4.97 236.31
WTD 247.73
On 2025-07-08		 240.36
On 2025-07-07		 -0.55 -0.22 247.73
On 2025-07-08		 241.00
On 2025-07-09		 -2.71 243.70
MTD 247.73
On 2025-07-08		 235.82
On 2025-07-01		 7.11 2.99 247.73
On 2025-07-08		 241.00
On 2025-07-09		 -2.71 243.75
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

245.13 +2.41 +0.99 2,427,539