ADI: Analog Devices Inc.

As of Wednesday, October 28th, 2026

$ 428.27

+10.27 +2.46%

Open: 423.77
High: 429.64
Low: 420.17
Volume: 3,724,509
Previous Close on Tuesday, October 27th, 2026

$ 418.00

+10.07 +2.47%

Open: 412.31
High: 427.27
Low: 411.12
Volume: 4,092,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 423.77 429.64 420.17 428.27 3,724,509 +10.27 +2.46
2026-10-27 412.31 427.27 411.12 418.00 4,092,256 +10.07 +2.47
2026-10-26 393.08 410.34 393.08 407.93 3,762,091 +16.96 +4.34
2026-10-23 382.87 393.00 382.00 390.97 2,439,926 +3.53 +0.91
2026-10-22 398.02 399.99 385.31 387.44 6,395,343 -19.75 -4.85
2026-10-21 397.05 408.40 395.06 407.19 3,027,844 +9.34 +2.35
2026-10-20 390.98 402.96 387.80 397.85 2,482,671 +2.56 +0.65
2026-10-19 404.87 406.83 390.78 395.29 3,526,417 -0.15 -0.04
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 429.64
On 2026-10-28		 382.00
On 2026-10-23		 21.08 5.18 399.99
On 2026-10-22		 382.00
On 2026-10-23		 -4.50 406.52
10D 429.64
On 2026-10-28		 382.00
On 2026-10-23		 24.72 6.13 410.41
On 2026-10-16		 382.00
On 2026-10-23		 -6.92 403.23
20D 429.64
On 2026-10-28		 382.00
On 2026-10-23		 31.56 7.96 422.67
On 2026-10-06		 382.00
On 2026-10-23		 -9.62 407.02
WTD 429.64
On 2026-10-28		 393.08
On 2026-10-26		 37.30 9.54 410.34
On 2026-10-26		 410.34
On 2026-10-26		 0.00 418.07
MTD 429.64
On 2026-10-28		 382.00
On 2026-10-23		 31.56 7.96 422.67
On 2026-10-06		 382.00
On 2026-10-23		 -9.62 407.02
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
ACMR

ACM Research Inc.

52.55 -0.09 -0.17 1,352,332
ADI

Analog Devices Inc.

428.27 +10.27 +2.46 3,724,509