ADI: Analog Devices Inc.

As of Thursday, July 30th, 2026

$ 366.67

+13.02 +3.68%

Open: 364.85
High: 368.42
Low: 361.21
Volume: 6,364,754
Previous Close on Wednesday, July 29th, 2026

$ 353.65

-12.18 -3.33%

Open: 361.71
High: 368.94
Low: 352.73
Volume: 5,438,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 364.85 368.42 361.21 366.67 6,364,706 +13.02 +3.68
2026-07-29 361.71 368.94 352.73 353.65 5,438,331 -12.18 -3.33
2026-07-28 366.44 373.28 363.15 365.83 4,981,345 -6.06 -1.63
2026-07-27 372.78 376.80 361.67 371.89 4,759,109 +0.03 +0.01
2026-07-24 374.64 379.58 366.84 371.86 4,080,902 -8.34 -2.19
2026-07-23 376.15 382.97 373.39 380.20 3,799,714 -6.53 -1.69
2026-07-22 376.83 387.62 376.00 386.73 3,142,123 +3.92 +1.02
2026-07-21 387.91 388.00 377.69 382.81 3,852,372 +10.35 +2.78
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 379.58
On 2026-07-24		 352.73
On 2026-07-29		 -13.53 -3.56 379.58
On 2026-07-24		 352.73
On 2026-07-29		 -7.07 365.98
10D 388.00
On 2026-07-21		 352.73
On 2026-07-29		 -13.86 -3.64 388.00
On 2026-07-21		 352.73
On 2026-07-29		 -9.09 372.75
20D 400.69
On 2026-07-15		 352.73
On 2026-07-29		 -22.31 -5.74 400.69
On 2026-07-15		 352.73
On 2026-07-29		 -11.97 379.87
WTD 376.80
On 2026-07-27		 352.73
On 2026-07-29		 -5.19 -1.40 376.80
On 2026-07-27		 352.73
On 2026-07-29		 -6.39 364.51
MTD 400.69
On 2026-07-15		 352.73
On 2026-07-29		 -30.50 -7.68 400.69
On 2026-07-15		 352.73
On 2026-07-29		 -11.97 380.30
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
LH

Laboratory Corporation of America Holdings

315.53 +8.38 +2.73 1,398,579
MOO

VanEck Vectors Agribusiness ETF

83.52 +0.13 +0.16 315,729
AEIS

Advanced Energy Industries Inc.

274.26 +21.77 +8.62 1,202,865
NOC

Northrop Grumman Corp

534.85 -0.20 -0.04 774,569
ADI

Analog Devices Inc.

366.67 +13.02 +3.68 6,364,754