ADI: Analog Devices Inc.

As of Friday, March 13th, 2026

$ 306.07

-1.20 -0.39%

Open: 309.88
High: 311.25
Low: 303.51
Volume: 2,792,673
Previous Close on Thursday, March 12th, 2026

$ 307.27

-11.95 -3.74%

Open: 313.90
High: 314.37
Low: 304.26
Volume: 4,826,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 309.88 311.25 303.51 306.07 2,792,673 -1.20 -0.39
2026-03-12 313.90 314.37 304.26 307.27 4,826,732 -11.95 -3.74
2026-03-11 319.29 321.53 316.35 319.22 2,575,071 +0.41 +0.13
2026-03-10 318.72 323.94 317.08 318.81 4,348,992 -0.90 -0.28
2026-03-09 310.24 319.90 307.22 319.71 5,944,866 +3.90 +1.23
2026-03-06 319.48 323.33 314.31 315.81 4,535,523 -13.91 -4.22
2026-03-05 336.75 339.95 325.33 329.72 4,744,246 -11.79 -3.45
2026-03-04 344.04 346.39 339.29 341.51 3,160,978 +2.52 +0.74
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 323.94
On 2026-03-10		 303.51
On 2026-03-13		 -9.74 -3.08 323.94
On 2026-03-10		 303.51
On 2026-03-13		 -6.31 314.22
10D 356.05
On 2026-03-02		 303.51
On 2026-03-13		 -49.72 -13.97 356.05
On 2026-03-02		 303.51
On 2026-03-13		 -14.76 324.95
20D 363.20
On 2026-02-25		 303.51
On 2026-03-13		 -25.29 -7.63 363.20
On 2026-02-25		 303.51
On 2026-03-13		 -16.43 337.65
WTD 323.94
On 2026-03-10		 303.51
On 2026-03-13		 -9.74 -3.08 323.94
On 2026-03-10		 303.51
On 2026-03-13		 -6.31 314.22
MTD 356.05
On 2026-03-02		 303.51
On 2026-03-13		 -49.72 -13.97 356.05
On 2026-03-02		 303.51
On 2026-03-13		 -14.76 324.95
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

306.07 -1.20 -0.39 2,792,673