ADI: Analog Devices Inc.
$ 192.67 |
|
-1.05 -0.54% |
|
| Open: | 191.50 |
| High: | 194.82 |
| Low: | 190.36 |
| Volume: | 3,938,685 |
$ 193.72
-0.87 -0.45%
| Open: | 193.36 |
| High: | 196.37 |
| Low: | 189.95 |
| Volume: | 3,054,093 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 191.50 | 194.82 | 190.36 | 192.67 | 3,938,685 | -1.05 | -0.54 |
| 2025-04-28 | 193.36 | 196.37 | 189.95 | 193.72 | 3,054,093 | -0.87 | -0.45 |
| 2025-04-25 | 192.95 | 196.37 | 191.69 | 194.59 | 3,206,408 | -0.64 | -0.33 |
| 2025-04-24 | 192.73 | 197.52 | 191.05 | 195.23 | 5,523,106 | +12.12 | +6.62 |
| 2025-04-23 | 185.99 | 187.84 | 182.48 | 183.11 | 4,215,675 | +4.61 | +2.58 |
| 2025-04-22 | 176.78 | 179.19 | 175.21 | 178.50 | 3,734,623 | +3.51 | +2.01 |
| 2025-04-21 | 172.65 | 175.47 | 171.00 | 174.99 | 3,502,895 | -1.28 | -0.73 |
| 2025-04-17 | 177.89 | 178.34 | 173.58 | 176.27 | 3,340,581 | +0.34 | +0.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 197.52 On 2025-04-24 |
182.48 On 2025-04-23 |
14.17 | 7.94 | 197.52 On 2025-04-24 |
189.95 On 2025-04-28 |
-3.83 | 191.86 |
| 10D | 197.52 On 2025-04-24 |
170.39 On 2025-04-16 |
14.07 | 7.88 | 182.47 On 2025-04-15 |
170.39 On 2025-04-16 |
-6.62 | 184.46 |
| 20D | 202.30 On 2025-04-02 |
158.65 On 2025-04-07 |
-9.00 | -4.46 | 202.30 On 2025-04-02 |
158.65 On 2025-04-07 |
-21.58 | 182.95 |
| WTD | 196.37 On 2025-04-28 |
189.95 On 2025-04-28 |
-1.92 | -0.99 | 196.37 On 2025-04-28 |
190.36 On 2025-04-29 |
-3.06 | 193.20 |
| MTD | 202.30 On 2025-04-02 |
158.65 On 2025-04-07 |
-9.00 | -4.46 | 202.30 On 2025-04-02 |
158.65 On 2025-04-07 |
-21.58 | 182.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |