Range Low Price High Price Comment
30 days $186.30 $199.90 Thursday, 28th Mar 2024 ADI stock ended at $197.79. This is 2.31% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.33% from a day low at $194.04 to a day high of $198.57.
90 days $181.81 $202.43
52 weeks $154.99 $202.75

Historical Analog Devices prices

Date Open High Low Close Volume
2020-12-15 $145.26 $145.26 $143.49 $144.06 2 544 311
2020-12-14 $142.06 $143.93 $141.66 $142.33 2 212 387
2020-12-11 $140.04 $142.06 $139.49 $141.15 3 215 753
2020-12-10 $140.57 $142.67 $140.14 $141.28 2 653 008
2020-12-09 $145.40 $146.31 $140.91 $141.78 3 018 962
2020-12-08 $143.25 $146.31 $143.21 $146.13 2 830 023
2020-12-07 $144.68 $144.68 $142.50 $143.71 1 723 224
2020-12-04 $139.75 $144.14 $139.21 $143.97 3 342 824
2020-12-03 $140.58 $141.42 $139.33 $139.75 1 730 759
2020-12-02 $140.71 $141.64 $140.07 $140.66 2 187 993
2020-12-01 $139.08 $139.08 $139.08 $139.08 0
2020-11-30 $137.65 $139.32 $137.10 $139.08 2 985 797
2020-11-27 $138.12 $138.55 $137.24 $137.75 1 305 454
2020-11-25 $136.61 $137.95 $134.96 $135.95 2 039 926
2020-11-24 $137.69 $137.92 $132.84 $136.89 4 641 987
2020-11-23 $135.28 $137.34 $135.18 $137.07 2 877 807
2020-11-20 $136.62 $136.91 $134.68 $134.88 2 274 545
2020-11-19 $131.66 $136.23 $131.50 $136.17 2 473 854
2020-11-18 $135.95 $136.51 $132.97 $133.23 2 359 081
2020-11-17 $136.99 $137.46 $135.15 $135.87 2 975 043
2020-11-16 $137.78 $140.17 $136.81 $138.01 3 430 286
2020-11-13 $137.43 $137.93 $135.68 $136.27 2 220 170
2020-11-12 $137.35 $137.69 $134.39 $135.48 2 008 354
2020-11-11 $135.56 $138.64 $135.56 $137.38 2 512 438
2020-11-10 $135.00 $136.86 $133.90 $134.78 4 742 568
Click to get the best stock tips daily for free!

About Analog Devices

Analog Devices Analog Devices, Inc. designs, manufactures, tests, and markets integrated circuits (ICs), software, and subsystems that leverage analog, mixed-signal, and digital signal processing technologies. The company provides data converter products, which translate real-world analog signals into digital data, as well as translates digital data into analog signals; power management and reference products for power conversion, driver monitoring, sequencing,... ADI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT