ADI: Analog Devices Inc.

As of Wednesday, November 11th, 2026

$ 393.30

-- 0 0%

Open: 393.30
High: 393.30
Low: 393.30
Volume: N/A
Previous Close on Tuesday, November 10th, 2026

$ 393.30

-1.36 -0.34%

Open: 388.70
High: 395.00
Low: 384.27
Volume: 4,398,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 388.70 395.00 384.27 393.30 4,398,390 -1.36 -0.34
2026-11-09 369.00 396.33 367.12 394.66 6,453,601 +31.10 +8.55
2026-11-06 374.81 374.81 354.72 363.56 6,853,745 +2.55 +0.71
2026-11-05 387.25 400.15 360.13 361.01 13,078,132 -45.23 -11.13
2026-11-04 424.11 424.99 396.76 406.24 5,497,089 -13.55 -3.23
2026-11-03 424.48 433.10 417.56 419.79 4,458,559 +6.94 +1.68
2026-11-02 425.46 433.72 411.94 412.85 5,587,489 -4.26 -1.02
2026-10-30 425.49 428.72 406.03 417.11 7,840,312 -16.17 -3.73
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 424.99
On 2026-11-04		 354.72
On 2026-11-06		 -26.49 -6.31 424.99
On 2026-11-04		 354.72
On 2026-11-06		 -16.53 383.75
10D 433.72
On 2026-11-02		 354.72
On 2026-11-06		 -32.05 -7.53 433.72
On 2026-11-02		 354.72
On 2026-11-06		 -18.21 403.01
20D 433.72
On 2026-11-02		 354.72
On 2026-11-06		 -21.40 -5.16 433.72
On 2026-11-02		 354.72
On 2026-11-06		 -18.21 402.03
WTD 396.33
On 2026-11-09		 367.12
On 2026-11-09		 29.74 8.18 396.33
On 2026-11-09		 384.27
On 2026-11-10		 -3.04 393.98
MTD 433.72
On 2026-11-02		 354.72
On 2026-11-06		 -23.81 -5.71 433.72
On 2026-11-02		 354.72
On 2026-11-06		 -18.21 393.06
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.18 +2.45 +0.72 993,212
KO

The Coca-Cola Company

96.58 -0.28 -0.29 4,419,643
PFE

Pfizer Inc.

29.12 -0.25 -0.83 8,058,192
VZ

Verizon Communications Inc.

46.11 -0.21 -0.44 5,992,513
VIX

CBOE Volatility Index

17.85 -1.69 -8.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,331.15 +97.83 +0.19 263,774,142
DJTA

Dow Jones Transportation Average

20,579.30 +163.74 +0.80 16,802,228
SPX

S&P 500 Index

7,624.17 +103.06 +1.37
OEX

S&P 100 Index

3,750.49 +53.60 +1.45
NDX

NASDAQ 100 Index

28,487.37 +746.57 +2.69
NYA

NYSE Composite Index

24,585.28 +122.10 +0.50
XAX

NYSE AMEX Composite Index

8,093.39 +97.61 +1.22
RUI

RUSSELL 1000 Index

4,154.59 +54.05 +1.32
RUT

Russell 2000 Index

2,842.44 +21.06 +0.75
RUA

Russell 3000 Index

4,329.01 +55.35 +1.30
VIX

CBOE Volatility Index

17.85 -1.69 -8.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.41 -0.40 -1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.61 -2.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 -1.02 -4.93
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

393.30 0.00 0.00