ADI: Analog Devices Inc.

As of Tuesday, January 27th, 2026

$ 303.83

-0.18 -0.06%

Open: 305.24
High: 306.99
Low: 300.76
Volume: 3,519,961
Previous Close on Monday, January 26th, 2026

$ 304.01

-1.59 -0.52%

Open: 305.15
High: 306.69
Low: 303.76
Volume: 2,704,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 305.24 306.99 300.76 303.83 3,518,854 -0.18 -0.06
2026-01-26 305.15 306.69 303.76 304.01 2,704,416 -1.59 -0.52
2026-01-23 310.49 313.54 303.16 305.60 2,870,634 -2.92 -0.95
2026-01-22 309.47 313.19 306.87 308.52 2,789,795 +3.55 +1.16
2026-01-21 298.96 308.15 298.40 304.97 3,752,192 +9.30 +3.15
2026-01-20 296.99 302.03 293.82 295.67 4,266,210 -4.58 -1.53
2026-01-16 307.53 309.18 299.69 300.25 4,237,869 -1.85 -0.61
2026-01-15 301.81 305.61 298.64 302.10 4,067,721 +4.11 +1.38
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PEG

Public Service Enterprise Group Incorporated

80.42 +1.37 +1.73 2,532,452
ADI

Analog Devices Inc.

303.83 -0.18 -0.06 3,519,961