ADI: Analog Devices Inc.

As of Tuesday, October 28th, 2025

$ 239.35

-3.66 -1.51%

Open: 241.51
High: 243.68
Low: 238.84
Volume: 2,419,001
Previous Close on Monday, October 27th, 2025

$ 243.01

+5.00 +2.10%

Open: 239.70
High: 244.11
Low: 238.35
Volume: 3,420,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 241.51 243.68 238.84 239.35 2,418,903 -3.66 -1.51
2025-10-27 239.70 244.11 238.35 243.01 3,420,762 +5.00 +2.10
2025-10-24 245.45 245.51 236.63 238.01 3,471,314 -5.28 -2.17
2025-10-23 237.30 244.95 237.26 243.29 2,774,202 +2.93 +1.22
2025-10-22 240.54 241.64 236.91 240.36 5,109,162 -6.01 -2.44
2025-10-21 247.84 248.83 245.61 246.37 2,356,070 +0.15 +0.06
2025-10-20 242.87 246.84 242.87 246.22 2,649,252 +3.35 +1.38
2025-10-17 241.77 243.54 238.59 242.87 2,382,700 +1.26 +0.52
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 245.51
On 2025-10-24		 236.63
On 2025-10-24		 -7.02 -2.85 245.51
On 2025-10-24		 238.35
On 2025-10-27		 -2.92 240.80
10D 248.83
On 2025-10-21		 234.96
On 2025-10-15		 3.95 1.68 248.83
On 2025-10-21		 236.63
On 2025-10-24		 -4.90 241.92
20D 248.83
On 2025-10-21		 224.71
On 2025-10-10		 -6.35 -2.58 246.20
On 2025-10-03		 224.71
On 2025-10-10		 -8.73 239.48
WTD 244.11
On 2025-10-27		 238.35
On 2025-10-27		 1.34 0.56 244.11
On 2025-10-27		 238.84
On 2025-10-28		 -2.16 241.18
MTD 248.83
On 2025-10-21		 224.71
On 2025-10-10		 -6.35 -2.58 246.20
On 2025-10-03		 224.71
On 2025-10-10		 -8.73 239.48
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

239.35 -3.66 -1.51 2,419,001