ADI: Analog Devices Inc.

As of Friday, June 12th, 2026

$ 417.79

+5.66 +1.37%

Open: 411.95
High: 422.23
Low: 406.40
Volume: 2,982,404
Previous Close on Thursday, June 11th, 2026

$ 412.13

+19.46 +4.96%

Open: 401.94
High: 413.05
Low: 397.01
Volume: 4,632,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 411.95 422.23 406.40 417.79 2,982,404 +5.66 +1.37
2026-06-11 401.94 413.05 397.01 412.13 4,632,657 +19.46 +4.96
2026-06-10 399.56 411.00 392.41 392.67 3,859,249 -11.95 -2.95
2026-06-09 411.95 414.59 383.32 404.62 5,102,035 +0.73 +0.18
2026-06-08 414.95 415.00 401.59 403.89 5,072,294 +2.50 +0.62
2026-06-05 419.49 419.64 401.26 401.39 7,240,523 -27.37 -6.38
2026-06-04 427.78 432.27 420.59 428.76 3,374,078 -8.91 -2.04
2026-06-03 424.90 439.70 418.22 437.67 5,665,497 +14.47 +3.42
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 422.23
On 2026-06-12		 383.32
On 2026-06-09		 16.40 4.09 415.00
On 2026-06-08		 383.32
On 2026-06-09		 -7.63 406.22
10D 439.70
On 2026-06-03		 383.32
On 2026-06-09		 3.94 0.95 439.70
On 2026-06-03		 383.32
On 2026-06-09		 -12.82 412.48
20D 439.70
On 2026-06-03		 381.22
On 2026-05-21		 -9.00 -2.11 439.70
On 2026-06-03		 383.32
On 2026-06-09		 -12.82 411.21
WTD 422.23
On 2026-06-12		 383.32
On 2026-06-09		 16.40 4.09 415.00
On 2026-06-08		 383.32
On 2026-06-09		 -7.63 406.22
MTD 439.70
On 2026-06-03		 383.32
On 2026-06-09		 3.94 0.95 439.70
On 2026-06-03		 383.32
On 2026-06-09		 -12.82 412.48
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

417.79 +5.66 +1.37 2,982,404