ADI: Analog Devices Inc.

As of Wednesday, July 15th, 2026

$ 390.96

-1.74 -0.44%

Open: 397.35
High: 400.69
Low: 383.28
Volume: 3,096,435
Previous Close on Tuesday, July 14th, 2026

$ 392.70

+6.69 +1.73%

Open: 398.28
High: 400.47
Low: 392.00
Volume: 3,029,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 397.35 400.69 383.28 390.96 3,096,434 -1.74 -0.44
2026-07-14 398.28 400.47 392.00 392.70 3,029,720 +6.69 +1.73
2026-07-13 389.83 390.59 382.95 386.01 3,445,755 -9.64 -2.44
2026-07-10 387.50 398.34 385.93 395.65 2,325,648 +2.01 +0.51
2026-07-09 395.60 399.35 388.33 393.64 3,105,292 +8.24 +2.14
2026-07-08 374.25 389.78 374.25 385.40 2,605,114 +6.37 +1.68
2026-07-07 376.33 381.66 371.09 379.03 4,795,220 -9.80 -2.52
2026-07-06 387.91 395.93 385.96 388.83 4,364,409 +11.67 +3.09
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 400.69
On 2026-07-15		 382.95
On 2026-07-13		 5.56 1.44 399.35
On 2026-07-09		 382.95
On 2026-07-13		 -4.11 391.79
10D 400.69
On 2026-07-15		 371.09
On 2026-07-07		 -6.21 -1.56 397.58
On 2026-07-01		 371.09
On 2026-07-07		 -6.66 387.84
20D 445.91
On 2026-06-22		 371.09
On 2026-07-07		 -36.62 -8.56 445.91
On 2026-06-22		 371.09
On 2026-07-07		 -16.78 400.16
WTD 400.69
On 2026-07-15		 382.95
On 2026-07-13		 -4.69 -1.19 390.59
On 2026-07-13		 390.59
On 2026-07-13		 0.00 389.89
MTD 400.69
On 2026-07-15		 371.09
On 2026-07-07		 -6.21 -1.56 397.58
On 2026-07-01		 371.09
On 2026-07-07		 -6.66 387.84
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

72.67 +0.59 +0.82 13,770,315
IWD

iShares Russell 1000 Value ETF

247.28 +0.91 +0.37 1,130,952
VIRT

Virtu Financial Inc.

60.59 +1.02 +1.71 1,607,195
FXP

ProShares UltraShort FTSE China 50

21.48 -0.64 -2.90 1,615
ADI

Analog Devices Inc.

390.96 -1.74 -0.44 3,096,435