ADI: Analog Devices Inc.

As of Tuesday, April 28th, 2026

$ 383.32

-9.27 -2.36%

Open: 389.80
High: 393.10
Low: 382.45
Volume: 3,799,851
Previous Close on Monday, April 27th, 2026

$ 392.59

-6.98 -1.75%

Open: 398.29
High: 399.52
Low: 386.74
Volume: 2,746,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 389.80 393.10 382.45 383.32 3,799,842 -9.27 -2.36
2026-04-27 398.29 399.52 386.74 392.59 2,746,042 -6.98 -1.75
2026-04-24 404.07 406.30 398.26 399.57 4,503,882 -4.31 -1.07
2026-04-23 397.90 408.37 395.80 403.88 4,399,178 +22.46 +5.89
2026-04-22 380.81 383.60 378.25 381.42 2,476,520 +6.15 +1.64
2026-04-21 383.00 383.60 373.34 375.27 3,277,948 -5.78 -1.52
2026-04-20 373.02 385.46 369.70 381.05 4,002,117 +9.60 +2.58
2026-04-17 359.67 372.45 357.82 371.45 5,241,828 +17.65 +4.99
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 408.37
On 2026-04-23		 378.25
On 2026-04-22		 8.05 2.15 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 392.16
10D 408.37
On 2026-04-23		 341.32
On 2026-04-15		 34.72 9.96 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 379.03
20D 408.37
On 2026-04-23		 306.50
On 2026-03-31		 80.22 26.47 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 357.42
WTD 399.52
On 2026-04-27		 382.45
On 2026-04-28		 -16.25 -4.07 399.52
On 2026-04-27		 382.45
On 2026-04-28		 -4.27 387.96
MTD 408.37
On 2026-04-23		 309.79
On 2026-04-02		 65.18 20.49 408.37
On 2026-04-23		 382.45
On 2026-04-28		 -6.35 359.49
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

383.32 -9.27 -2.36 3,799,851