ADI: Analog Devices Inc.
$ 279.32 |
|
-4.07 -1.44% |
|
| Open: | 282.42 |
| High: | 284.23 |
| Low: | 278.07 |
| Volume: | 4,043,685 |
$ 283.39
+1.82 +0.65%
| Open: | 281.57 |
| High: | 283.81 |
| Low: | 278.49 |
| Volume: | 2,787,563 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 282.42 | 284.23 | 278.07 | 279.32 | 4,043,685 | -4.07 | -1.44 |
| 2025-12-11 | 281.57 | 283.81 | 278.49 | 283.39 | 2,787,563 | +1.82 | +0.65 |
| 2025-12-10 | 275.65 | 282.40 | 274.26 | 281.57 | 5,051,187 | +5.33 | +1.93 |
| 2025-12-09 | 277.58 | 279.79 | 275.25 | 276.24 | 2,584,448 | -2.89 | -1.04 |
| 2025-12-08 | 281.78 | 282.54 | 276.97 | 279.13 | 3,186,039 | -2.16 | -0.77 |
| 2025-12-05 | 280.12 | 283.24 | 279.14 | 281.29 | 3,401,051 | +4.03 | +1.45 |
| 2025-12-04 | 277.36 | 279.55 | 275.54 | 277.26 | 3,222,077 | -0.98 | -0.35 |
| 2025-12-03 | 274.49 | 278.78 | 271.58 | 278.24 | 4,177,630 | +5.27 | +1.93 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 284.23 On 2025-12-12 |
274.26 On 2025-12-10 |
-1.97 | -0.70 | 282.54 On 2025-12-08 |
274.26 On 2025-12-10 |
-2.93 | 279.93 |
| 10D | 284.23 On 2025-12-12 |
262.00 On 2025-12-01 |
13.98 | 5.27 | 283.24 On 2025-12-05 |
274.26 On 2025-12-10 |
-3.17 | 277.59 |
| 20D | 284.23 On 2025-12-12 |
224.25 On 2025-11-20 |
41.79 | 17.59 | 237.05 On 2025-11-14 |
224.25 On 2025-11-20 |
-5.40 | 258.76 |
| WTD | 284.23 On 2025-12-12 |
274.26 On 2025-12-10 |
-1.97 | -0.70 | 282.54 On 2025-12-08 |
274.26 On 2025-12-10 |
-2.93 | 279.93 |
| MTD | 284.23 On 2025-12-12 |
262.00 On 2025-12-01 |
13.98 | 5.27 | 283.24 On 2025-12-05 |
274.26 On 2025-12-10 |
-3.17 | 277.59 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |