ADI: Analog Devices Inc.
$ 226.82 |
|
+0.14 +0.06% |
Open: | 227.64 |
High: | 228.34 |
Low: | 224.01 |
Volume: | 4,630,221 |
$ 226.68
+3.53 +1.58%
Open: | 221.97 |
High: | 227.07 |
Low: | 220.25 |
Volume: | 4,311,864 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 227.64 | 228.34 | 224.01 | 226.82 | 4,630,221 | +0.14 | +0.06 |
2025-05-13 | 221.97 | 227.07 | 220.25 | 226.68 | 4,311,864 | +3.53 | +1.58 |
2025-05-12 | 222.87 | 225.49 | 219.10 | 223.15 | 6,058,488 | +15.64 | +7.54 |
2025-05-09 | 207.24 | 210.14 | 206.29 | 207.51 | 3,426,805 | +4.73 | +2.33 |
2025-05-08 | 202.26 | 206.04 | 200.96 | 202.78 | 3,234,063 | +2.92 | +1.46 |
2025-05-07 | 196.63 | 200.72 | 195.69 | 199.86 | 2,691,176 | +4.26 | +2.18 |
2025-05-06 | 194.89 | 197.40 | 194.26 | 195.60 | 2,533,476 | -2.12 | -1.07 |
2025-05-05 | 196.16 | 199.72 | 195.59 | 197.72 | 2,022,434 | -0.87 | -0.44 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 228.34 On 2025-05-14 |
200.96 On 2025-05-08 |
26.96 | 13.49 | 206.04 On 2025-05-08 |
206.04 On 2025-05-08 |
0.00 | 217.39 |
10D | 228.34 On 2025-05-14 |
193.44 On 2025-05-01 |
31.90 | 16.37 | 199.72 On 2025-05-05 |
194.26 On 2025-05-06 |
-2.73 | 207.25 |
20D | 228.34 On 2025-05-14 |
170.39 On 2025-04-16 |
47.28 | 26.33 | 197.52 On 2025-04-24 |
186.73 On 2025-04-30 |
-5.46 | 196.62 |
WTD | 228.34 On 2025-05-14 |
219.10 On 2025-05-12 |
19.31 | 9.31 | 225.49 On 2025-05-12 |
225.49 On 2025-05-12 |
0.00 | 225.55 |
MTD | 228.34 On 2025-05-14 |
193.44 On 2025-05-01 |
31.90 | 16.37 | 199.72 On 2025-05-05 |
194.26 On 2025-05-06 |
-2.73 | 207.25 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ADI
Analog Devices Inc. |
226.82 | +0.14 | +0.06 | 4,630,221 |