ADI: Analog Devices Inc.

As of Wednesday, November 12th, 2025

$ 241.44

+8.03 +3.44%

Open: 236.92
High: 242.00
Low: 235.84
Volume: 4,657,747
Previous Close on Tuesday, November 11th, 2025

$ 233.41

+1.41 +0.61%

Open: 231.51
High: 235.00
Low: 231.44
Volume: 3,154,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 236.92 242.00 235.84 241.44 4,657,747 +8.03 +3.44
2025-11-11 231.51 235.00 231.44 233.41 3,154,545 +1.41 +0.61
2025-11-10 231.86 233.23 228.33 232.00 3,261,025 +3.52 +1.54
2025-11-07 229.40 230.81 223.47 228.48 4,583,527 -4.40 -1.89
2025-11-06 235.19 237.04 231.20 232.88 2,916,168 -3.12 -1.32
2025-11-05 230.09 238.48 230.09 236.00 2,971,364 +6.62 +2.89
2025-11-04 233.01 233.78 228.76 229.38 3,925,380 -4.23 -1.81
2025-11-03 234.95 237.00 232.61 233.61 2,263,022 -0.52 -0.22
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 242.00
On 2025-11-12		 223.47
On 2025-11-07		 5.44 2.31 237.04
On 2025-11-06		 223.47
On 2025-11-07		 -5.72 233.64
10D 242.00
On 2025-11-12		 223.47
On 2025-11-07		 6.40 2.72 238.48
On 2025-11-05		 223.47
On 2025-11-07		 -6.29 233.42
20D 248.83
On 2025-10-21		 223.47
On 2025-11-07		 3.29 1.38 248.83
On 2025-10-21		 223.47
On 2025-11-07		 -10.19 237.52
WTD 242.00
On 2025-11-12		 228.33
On 2025-11-10		 12.96 5.67 233.23
On 2025-11-10		 233.23
On 2025-11-10		 0.00 235.62
MTD 242.00
On 2025-11-12		 223.47
On 2025-11-07		 7.31 3.12 238.48
On 2025-11-05		 223.47
On 2025-11-07		 -6.29 233.40
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
STLD

Steel Dynamics Inc.

157.85 +5.47 +3.59 1,640,265
ESRT

Empire State Realty Trust Inc.

7.22 -0.24 -3.22 1,794,644
ADI

Analog Devices Inc.

241.44 +8.03 +3.44 4,657,747