ADI: Analog Devices Inc.

As of Friday, October 16th, 2026

$ 395.44

-8.51 -2.11%

Open: 400.17
High: 410.41
Low: 394.79
Volume: 4,768,644
Previous Close on Thursday, October 15th, 2026

$ 403.95

+0.40 +0.10%

Open: 395.59
High: 410.00
Low: 394.18
Volume: 4,600,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 400.17 410.41 394.79 395.44 4,768,644 -8.51 -2.11
2026-10-15 395.59 410.00 394.18 403.95 4,600,408 +0.40 +0.10
2026-10-14 410.21 410.50 401.40 403.55 3,283,681 -11.15 -2.69
2026-10-13 401.97 415.18 400.51 414.70 2,680,345 +8.46 +2.08
2026-10-12 403.08 408.01 398.97 406.25 2,573,812 +0.06 +0.01
2026-10-09 410.31 411.34 399.86 406.19 2,007,493 +0.26 +0.06
2026-10-08 402.30 410.78 399.54 405.93 3,639,234 -4.15 -1.01
2026-10-07 411.50 413.59 404.60 410.08 2,384,930 -10.47 -2.49
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 415.18
On 2026-10-13		 394.18
On 2026-10-15		 -10.75 -2.65 415.18
On 2026-10-13		 394.18
On 2026-10-15		 -5.06 404.78
10D 422.67
On 2026-10-06		 394.18
On 2026-10-15		 -21.71 -5.20 422.67
On 2026-10-06		 394.18
On 2026-10-15		 -6.74 408.57
20D 422.67
On 2026-10-06		 370.97
On 2026-09-21		 19.72 5.25 422.67
On 2026-10-06		 394.18
On 2026-10-15		 -6.74 401.63
WTD 415.18
On 2026-10-13		 394.18
On 2026-10-15		 -10.75 -2.65 415.18
On 2026-10-13		 394.18
On 2026-10-15		 -5.06 404.78
MTD 422.67
On 2026-10-06		 393.92
On 2026-10-01		 -1.27 -0.32 422.67
On 2026-10-06		 394.18
On 2026-10-15		 -6.74 408.96
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

395.44 -8.51 -2.11 4,768,644