ADI: Analog Devices Inc.
$ 225.03 |
|
-7.09 -3.05% |
|
| Open: | 227.56 |
| High: | 228.94 |
| Low: | 224.38 |
| Volume: | 3,348,876 |
$ 232.12
-0.42 -0.18%
| Open: | 231.53 |
| High: | 233.74 |
| Low: | 230.85 |
| Volume: | 2,143,871 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 227.56 | 228.94 | 224.38 | 225.03 | 3,348,876 | -7.09 | -3.05 |
| 2025-06-12 | 231.53 | 233.74 | 230.85 | 232.12 | 2,143,871 | -0.42 | -0.18 |
| 2025-06-11 | 234.09 | 236.12 | 230.27 | 232.54 | 3,302,458 | -0.80 | -0.34 |
| 2025-06-10 | 228.27 | 234.76 | 228.01 | 233.34 | 4,164,068 | +5.68 | +2.49 |
| 2025-06-09 | 223.82 | 229.18 | 223.41 | 227.66 | 4,109,394 | +5.40 | +2.43 |
| 2025-06-06 | 220.68 | 225.35 | 220.63 | 222.26 | 3,246,027 | +4.22 | +1.94 |
| 2025-06-05 | 219.80 | 222.59 | 217.02 | 218.04 | 3,495,141 | -0.46 | -0.21 |
| 2025-06-04 | 219.83 | 221.19 | 217.33 | 218.50 | 4,198,254 | +0.07 | +0.03 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 236.12 On 2025-06-11 |
223.41 On 2025-06-09 |
2.77 | 1.25 | 236.12 On 2025-06-11 |
224.38 On 2025-06-13 |
-4.97 | 230.14 |
| 10D | 236.12 On 2025-06-11 |
212.22 On 2025-06-02 |
11.05 | 5.16 | 236.12 On 2025-06-11 |
224.38 On 2025-06-13 |
-4.97 | 224.34 |
| 20D | 236.12 On 2025-06-11 |
206.00 On 2025-05-23 |
-2.09 | -0.92 | 227.80 On 2025-05-16 |
206.00 On 2025-05-23 |
-9.57 | 221.32 |
| WTD | 236.12 On 2025-06-11 |
223.41 On 2025-06-09 |
2.77 | 1.25 | 236.12 On 2025-06-11 |
224.38 On 2025-06-13 |
-4.97 | 230.14 |
| MTD | 236.12 On 2025-06-11 |
212.22 On 2025-06-02 |
11.05 | 5.16 | 236.12 On 2025-06-11 |
224.38 On 2025-06-13 |
-4.97 | 224.34 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |