ADI: Analog Devices Inc.

As of Friday, June 5th, 2026

$ 401.39

-27.37 -6.38%

Open: 419.49
High: 419.64
Low: 401.26
Volume: 7,240,613
Previous Close on Thursday, June 4th, 2026

$ 428.76

-8.91 -2.04%

Open: 427.78
High: 432.27
Low: 420.59
Volume: 3,374,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 419.49 419.64 401.26 401.39 7,240,523 -27.37 -6.38
2026-06-04 427.78 432.27 420.59 428.76 3,374,078 -8.91 -2.04
2026-06-03 424.90 439.70 418.22 437.67 5,665,497 +14.47 +3.42
2026-06-02 409.50 423.97 409.00 423.20 4,953,604 +20.51 +5.09
2026-06-01 404.25 409.99 399.91 402.69 4,313,838 -11.16 -2.70
2026-05-29 423.45 423.45 408.17 413.85 5,475,666 -5.16 -1.23
2026-05-28 417.14 420.95 407.26 419.01 4,598,895 +2.13 +0.51
2026-05-27 433.50 433.50 407.78 416.88 3,652,762 -3.06 -0.73
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 439.70
On 2026-06-03		 399.91
On 2026-06-01		 -12.46 -3.01 439.70
On 2026-06-03		 401.26
On 2026-06-05		 -8.74 418.74
10D 439.70
On 2026-06-03		 387.01
On 2026-05-22		 17.18 4.47 439.70
On 2026-06-03		 401.26
On 2026-06-05		 -8.74 416.05
20D 439.70
On 2026-06-03		 381.22
On 2026-05-21		 -7.13 -1.75 435.72
On 2026-05-13		 381.22
On 2026-05-21		 -12.51 415.56
WTD 439.70
On 2026-06-03		 399.91
On 2026-06-01		 -12.46 -3.01 439.70
On 2026-06-03		 401.26
On 2026-06-05		 -8.74 418.74
MTD 439.70
On 2026-06-03		 399.91
On 2026-06-01		 -12.46 -3.01 439.70
On 2026-06-03		 401.26
On 2026-06-05		 -8.74 418.74
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MORN

Morningstar Inc.

185.76 +1.85 +1.01 423,684
AGIO

Agios Pharmaceuticals Inc.

28.29 -0.50 -1.74 561,318
FND

Floor & Decor Holdings Inc.

47.41 -1.49 -3.05 2,087,439
BOH

Bank of Hawaii Corporation

77.06 +0.69 +0.90 246,895
ADI

Analog Devices Inc.

401.39 -27.37 -6.38 7,240,613