ADI: Analog Devices Inc.

As of Friday, April 26th, 2024

$ 197.94

-- 0 0%

Open: 197.94
High: 197.94
Low: 197.94
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 197.94

+1.44 +0.73%

Open: 197.86
High: 199.10
Low: 195.10
Volume: 3,170,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 197.86 199.10 195.10 197.94 3,170,828 +1.44 +0.73
2024-04-24 200.03 201.68 195.03 196.50 6,460,276 +6.51 +3.43
2024-04-23 187.00 190.86 186.43 189.99 4,090,339 +3.68 +1.98
2024-04-22 184.44 188.31 183.19 186.31 3,547,967 +2.95 +1.61
2024-04-19 187.09 187.93 182.57 183.36 4,121,328 -4.22 -2.25
2024-04-18 188.32 190.20 186.60 187.58 2,748,856 -1.85 -0.98
2024-04-17 192.42 192.83 189.20 189.43 2,751,438 -1.80 -0.94
2024-04-16 192.75 194.04 190.47 191.23 2,259,356 +0.94 +0.49
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 201.68
On 2024-04-24		 182.57
On 2024-04-19		 10.36 5.52 201.68
On 2024-04-24		 195.10
On 2024-04-25		 -3.26 190.82
10D 201.68
On 2024-04-24		 182.57
On 2024-04-19		 -0.70 -0.35 196.66
On 2024-04-12		 182.57
On 2024-04-19		 -7.16 190.49
20D 204.20
On 2024-04-09		 182.57
On 2024-04-19		 4.61 2.38 204.20
On 2024-04-09		 182.57
On 2024-04-19		 -10.59 193.60
WTD 201.68
On 2024-04-24		 183.19
On 2024-04-22		 14.58 7.95 201.68
On 2024-04-24		 195.10
On 2024-04-25		 -3.26 192.69
MTD 204.20
On 2024-04-09		 182.57
On 2024-04-19		 0.15 0.08 204.20
On 2024-04-09		 182.57
On 2024-04-19		 -10.59 193.38
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.75 +0.49 +0.30 1,147,675
KO

The Coca-Cola Company

61.84 +0.10 +0.17 1,767,552
PFE

Pfizer Inc.

25.34 +0.08 +0.30 7,175,672
VZ

Verizon Communications Inc.

39.62 +0.40 +1.02 1,935,567
VIX

CBOE Volatility Index

15.23 -0.14 -0.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,273.32 +187.52 +0.49 99,335,891
DJTA

Dow Jones Transportation Average

15,211.72 -85.17 -0.56 22,648,838
SPX

S&P 500 Index

5,102.23 +53.81 +1.07
OEX

S&P 100 Index

2,418.49 +34.11 +1.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,698.25 +267.74 +1.54
NYA

NYSE Composite Index

17,779.11 +47.56 +0.27
XAX

NYSE AMEX Composite Index

4,891.87 -30.38 -0.62
RUI

RUSSELL 1000 Index

2,795.02 +28.44 +1.03
RUT

Russell 2000 Index

1,999.46 +18.34 +0.93
RUA

Russell 3000 Index

2,917.55 +29.53 +1.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.23 -0.14 -0.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.48 -0.12 -0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.72 -0.16 -0.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.25 -0.12 -0.73
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,727.69 +125.13 +1.45
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

197.94 0.00 0.00