ADI: Analog Devices Inc.

As of Friday, September 11th, 2026

$ 378.78

+17.53 +4.85%

Open: 365.34
High: 380.36
Low: 365.34
Volume: 2,872,889
Previous Close on Thursday, September 10th, 2026

$ 361.25

-3.82 -1.05%

Open: 356.95
High: 363.36
Low: 356.12
Volume: 2,964,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 365.34 380.36 365.34 378.78 2,872,889 +17.53 +4.85
2026-09-10 356.95 363.36 356.12 361.25 2,964,315 -3.82 -1.05
2026-09-09 359.37 366.97 359.37 365.07 2,320,533 +1.87 +0.51
2026-09-08 364.89 366.36 360.39 363.20 3,138,255 +0.95 +0.26
2026-09-04 359.84 364.99 358.99 362.25 3,481,578 +5.75 +1.61
2026-09-03 350.42 357.27 348.00 356.50 2,473,476 +0.79 +0.22
2026-09-02 355.64 360.77 352.03 355.71 3,088,500 +1.19 +0.34
2026-09-01 356.33 356.44 348.66 354.52 2,907,538 -7.62 -2.10
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 380.36
On 2026-09-11		 356.12
On 2026-09-10		 22.28 6.25 366.97
On 2026-09-09		 356.12
On 2026-09-10		 -2.96 366.11
10D 380.36
On 2026-09-11		 348.00
On 2026-09-03		 4.26 1.14 374.14
On 2026-08-28		 348.00
On 2026-09-03		 -6.99 362.12
20D 396.95
On 2026-08-17		 348.00
On 2026-09-03		 -2.39 -0.63 396.95
On 2026-08-17		 348.00
On 2026-09-03		 -12.33 369.26
WTD 380.36
On 2026-09-11		 356.12
On 2026-09-10		 16.53 4.56 366.97
On 2026-09-09		 356.12
On 2026-09-10		 -2.96 367.08
MTD 380.36
On 2026-09-11		 348.00
On 2026-09-03		 16.64 4.59 360.77
On 2026-09-02		 348.00
On 2026-09-03		 -3.54 362.16
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
OSK

Oshkosh Corporation

145.85 -1.92 -1.30 441,225
ACMR

ACM Research Inc.

72.00 -0.39 -0.54 641,578
ADI

Analog Devices Inc.

378.78 +17.53 +4.85 2,872,889