ADI: Analog Devices Inc.
$ 410.08 |
|
-10.47 -2.49% |
|
| Open: | 411.50 |
| High: | 413.59 |
| Low: | 404.60 |
| Volume: | 2,387,436 |
$ 420.55
+1.45 +0.35%
| Open: | 421.08 |
| High: | 422.67 |
| Low: | 417.19 |
| Volume: | 2,262,090 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 411.50 | 413.59 | 404.60 | 410.08 | 2,384,930 | -10.47 | -2.49 |
| 2026-10-06 | 421.08 | 422.67 | 417.19 | 420.55 | 2,262,090 | +1.45 | +0.35 |
| 2026-10-05 | 417.85 | 419.34 | 409.65 | 419.10 | 2,128,847 | +1.95 | +0.47 |
| 2026-10-02 | 415.61 | 421.70 | 414.00 | 417.15 | 2,623,212 | +12.55 | +3.10 |
| 2026-10-01 | 396.94 | 406.19 | 393.92 | 404.60 | 3,161,514 | +7.89 | +1.99 |
| 2026-09-30 | 397.50 | 399.48 | 393.06 | 396.71 | 2,354,148 | -1.51 | -0.38 |
| 2026-09-29 | 401.62 | 405.38 | 395.74 | 398.22 | 2,444,368 | +2.79 | +0.71 |
| 2026-09-28 | 395.45 | 396.07 | 388.13 | 395.43 | 3,064,116 | +1.83 | +0.46 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 422.67 On 2026-10-06 |
393.92 On 2026-10-01 |
13.37 | 3.37 | 422.67 On 2026-10-06 |
404.60 On 2026-10-07 |
-4.28 | 414.30 |
| 10D | 422.67 On 2026-10-06 |
377.40 On 2026-09-24 |
24.85 | 6.45 | 422.67 On 2026-10-06 |
404.60 On 2026-10-07 |
-4.28 | 403.81 |
| 20D | 422.67 On 2026-10-06 |
356.12 On 2026-09-10 |
45.01 | 12.33 | 380.36 On 2026-09-11 |
358.66 On 2026-09-16 |
-5.70 | 387.97 |
| WTD | 422.67 On 2026-10-06 |
404.60 On 2026-10-07 |
-7.07 | -1.69 | 422.67 On 2026-10-06 |
404.60 On 2026-10-07 |
-4.28 | 416.58 |
| MTD | 422.67 On 2026-10-06 |
393.92 On 2026-10-01 |
13.37 | 3.37 | 422.67 On 2026-10-06 |
404.60 On 2026-10-07 |
-4.28 | 414.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,179.87 | -341.41 | -0.66 | 361,946,132 |
|
DJTA
Dow Jones Transportation Average |
19,529.30 | -172.46 | -0.88 | 55,603,770 |
|
SPX
S&P 500 Index |
7,801.77 | -17.16 | -0.22 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,902.06 | +1.85 | +0.05 | 0 |
|
NDX
NASDAQ 100 Index |
31,160.08 | -64.40 | -0.21 | 971,861,189 |
|
NYA
NYSE Composite Index |
23,701.92 | -219.75 | -0.92 | 0 |
|
XAX
NYSE AMEX Composite Index |
7,961.46 | -204.54 | -2.50 | 0 |
|
RUI
RUSSELL 1000 Index |
4,237.92 | -13.41 | -0.32 | 0 |
|
RUT
Russell 2000 Index |
2,793.20 | -37.09 | -1.31 | 0 |
|
RUA
Russell 3000 Index |
4,409.33 | -15.68 | -0.35 | 0 |
|
VIX
CBOE Volatility Index |
15.08 | +0.07 | +0.47 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.67 | +0.03 | +0.14 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.86 | +0.02 | +0.10 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.72 | +0.08 | +0.45 | 0 |