ADI: Analog Devices Inc.
$ 251.31 |
|
-2.94 -1.16% |
|
| Open: | 253.06 |
| High: | 254.25 |
| Low: | 250.52 |
| Volume: | 3,598,984 |
$ 254.25
-1.25 -0.49%
| Open: | 256.88 |
| High: | 258.13 |
| Low: | 254.17 |
| Volume: | 4,037,298 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 253.06 | 254.25 | 250.52 | 251.31 | 3,598,618 | -2.94 | -1.16 |
| 2025-08-28 | 256.88 | 258.13 | 254.17 | 254.25 | 4,037,298 | -1.25 | -0.49 |
| 2025-08-27 | 254.59 | 256.25 | 252.87 | 255.50 | 3,340,718 | -0.13 | -0.05 |
| 2025-08-26 | 254.00 | 257.72 | 253.69 | 255.63 | 5,728,703 | +1.14 | +0.45 |
| 2025-08-25 | 252.64 | 255.27 | 251.26 | 254.49 | 3,416,498 | +2.29 | +0.91 |
| 2025-08-22 | 249.18 | 257.22 | 248.22 | 252.20 | 4,891,905 | +5.25 | +2.13 |
| 2025-08-21 | 244.00 | 250.18 | 243.49 | 246.95 | 5,990,731 | +2.08 | +0.85 |
| 2025-08-20 | 239.69 | 245.40 | 228.11 | 244.87 | 8,479,686 | +14.43 | +6.26 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 258.13 On 2025-08-28 |
250.52 On 2025-08-29 |
-0.89 | -0.35 | 258.13 On 2025-08-28 |
250.52 On 2025-08-29 |
-2.95 | 254.24 |
| 10D | 258.13 On 2025-08-28 |
228.11 On 2025-08-20 |
19.68 | 8.50 | 258.13 On 2025-08-28 |
250.52 On 2025-08-29 |
-2.95 | 247.72 |
| 20D | 258.13 On 2025-08-28 |
218.37 On 2025-08-06 |
29.60 | 13.35 | 238.27 On 2025-08-13 |
229.81 On 2025-08-19 |
-3.55 | 237.48 |
| WTD | 258.13 On 2025-08-28 |
250.52 On 2025-08-29 |
-0.89 | -0.35 | 258.13 On 2025-08-28 |
250.52 On 2025-08-29 |
-2.95 | 254.24 |
| MTD | 258.13 On 2025-08-28 |
218.37 On 2025-08-06 |
26.68 | 11.88 | 238.27 On 2025-08-13 |
229.81 On 2025-08-19 |
-3.55 | 236.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |