ADI: Analog Devices Inc.

As of Wednesday, May 14th, 2025

$ 226.82

+0.14 +0.06%

Open: 227.64
High: 228.34
Low: 224.01
Volume: 4,630,221
Previous Close on Tuesday, May 13th, 2025

$ 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
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 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
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
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