ADI: Analog Devices Inc.
$ 230.75 |
|
-- 0 0% |
Open: | 230.75 |
High: | 230.75 |
Low: | 230.75 |
Volume: | N/A |
$ 230.75
-0.02 -0.01%
Open: | 231.98 |
High: | 232.64 |
Low: | 229.14 |
Volume: | 2,172,745 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 231.98 | 232.64 | 229.14 | 230.75 | 2,172,745 | -0.02 | -0.01 |
2025-07-28 | 228.91 | 231.04 | 228.86 | 230.77 | 3,135,232 | +2.95 | +1.29 |
2025-07-25 | 226.64 | 228.65 | 225.18 | 227.82 | 2,695,588 | +1.45 | +0.64 |
2025-07-24 | 228.47 | 228.47 | 223.76 | 226.37 | 4,770,908 | -1.71 | -0.75 |
2025-07-23 | 230.77 | 232.50 | 222.00 | 228.08 | 7,842,131 | -7.42 | -3.15 |
2025-07-22 | 238.79 | 241.40 | 234.00 | 235.50 | 6,015,702 | -4.98 | -2.07 |
2025-07-21 | 243.33 | 245.72 | 240.35 | 240.48 | 2,965,461 | -1.37 | -0.57 |
2025-07-18 | 243.04 | 243.60 | 240.83 | 241.85 | 2,761,520 | +0.88 | +0.37 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 232.64 On 2025-07-29 |
222.00 On 2025-07-23 |
-4.75 | -2.02 | 232.50 On 2025-07-23 |
223.76 On 2025-07-24 |
-3.76 | 228.76 |
10D | 245.72 On 2025-07-21 |
222.00 On 2025-07-23 |
-9.67 | -4.02 | 245.72 On 2025-07-21 |
222.00 On 2025-07-23 |
-9.65 | 234.32 |
20D | 247.73 On 2025-07-08 |
222.00 On 2025-07-23 |
-7.27 | -3.05 | 247.73 On 2025-07-08 |
222.00 On 2025-07-23 |
-10.38 | 238.90 |
WTD | 232.64 On 2025-07-29 |
228.86 On 2025-07-28 |
2.93 | 1.29 | 231.04 On 2025-07-28 |
231.04 On 2025-07-28 |
0.00 | 230.76 |
MTD | 247.73 On 2025-07-08 |
222.00 On 2025-07-23 |
-7.27 | -3.05 | 247.73 On 2025-07-08 |
222.00 On 2025-07-23 |
-10.38 | 238.90 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.68 | -0.30 | -1.88 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |