ADI: Analog Devices Inc.

As of Friday, September 12th, 2025

$ 245.21

-3.03 -1.22%

Open: 247.62
High: 248.23
Low: 244.98
Volume: 2,009,315
Previous Close on Thursday, September 11th, 2025

$ 248.24

+1.03 +0.42%

Open: 247.76
High: 250.00
Low: 246.49
Volume: 2,229,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 247.62 248.23 244.98 245.21 2,009,315 -3.03 -1.22
2025-09-11 247.76 250.00 246.49 248.24 2,229,458 +1.03 +0.42
2025-09-10 248.30 249.05 245.87 247.21 2,365,020 -0.97 -0.39
2025-09-09 248.11 249.32 246.52 248.18 2,094,787 -0.80 -0.32
2025-09-08 248.05 249.43 246.64 248.98 2,414,163 +1.91 +0.77
2025-09-05 246.22 249.73 245.38 247.07 2,076,323 +0.96 +0.39
2025-09-04 243.01 246.32 239.58 246.11 3,299,718 +1.56 +0.64
2025-09-03 248.32 248.87 241.93 244.55 3,024,109 -3.77 -1.52
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 250.00
On 2025-09-11		 244.98
On 2025-09-12		 -1.86 -0.75 250.00
On 2025-09-11		 244.98
On 2025-09-12		 -2.01 247.56
10D 254.25
On 2025-08-29		 239.58
On 2025-09-04		 -9.04 -3.56 254.25
On 2025-08-29		 239.58
On 2025-09-04		 -5.77 247.52
20D 258.13
On 2025-08-28		 228.11
On 2025-08-20		 9.00 3.81 258.13
On 2025-08-28		 239.58
On 2025-09-04		 -7.19 246.63
WTD 250.00
On 2025-09-11		 244.98
On 2025-09-12		 -1.86 -0.75 250.00
On 2025-09-11		 244.98
On 2025-09-12		 -2.01 247.56
MTD 250.00
On 2025-09-11		 239.58
On 2025-09-04		 -6.10 -2.43 248.87
On 2025-09-03		 239.58
On 2025-09-04		 -3.73 247.10
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

245.21 -3.03 -1.22 2,009,315