NASDAQ:ADI
$178.82
(
-0.268%
)
Friday, 3rd Feb 2023
Analog Devices Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.58 | $181.34 | Friday, 3rd Feb 2023 ADI stock ended at $178.82. This is 0.268% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.91% from a day low at $176.22 to a day high of $181.34. |
| 90 days | $143.88 | $181.34 | |
| 52 weeks | $133.48 | $181.34 |
Historical Analog Devices prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $176.93 | $181.34 | $176.22 | $178.82 | 4 005 652 |
| 2023-02-02 | $177.86 | $180.05 | $176.19 | $179.30 | 4 199 316 |
| 2023-02-01 | $171.33 | $178.51 | $171.23 | $176.59 | 4 168 440 |
| 2023-01-31 | $168.93 | $171.52 | $168.90 | $171.47 | 2 546 230 |
| 2023-01-30 | $169.10 | $171.15 | $168.34 | $168.93 | 2 969 016 |
| 2023-01-27 | $169.07 | $172.03 | $168.40 | $170.83 | 2 452 963 |
| 2023-01-26 | $169.94 | $170.95 | $166.86 | $170.74 | 3 536 507 |
| 2023-01-25 | $166.62 | $168.73 | $164.21 | $168.45 | 2 703 807 |
| 2023-01-24 | $167.91 | $170.03 | $167.36 | $168.86 | 2 396 760 |
| 2023-01-23 | $166.54 | $170.25 | $165.62 | $169.66 | 3 520 780 |
| 2023-01-20 | $163.82 | $165.24 | $161.04 | $165.17 | 3 841 900 |
| 2023-01-19 | $165.56 | $165.64 | $162.10 | $163.13 | 3 082 500 |
| 2023-01-18 | $168.53 | $169.38 | $165.90 | $166.00 | 2 627 740 |
| 2023-01-17 | $167.91 | $169.17 | $166.05 | $166.91 | 3 320 258 |
| 2023-01-13 | $167.50 | $169.43 | $166.42 | $168.98 | 1 891 200 |
| 2023-01-12 | $170.02 | $170.64 | $167.16 | $168.67 | 2 478 167 |
| 2023-01-11 | $167.72 | $170.13 | $167.31 | $169.79 | 3 068 956 |
| 2023-01-10 | $166.50 | $169.75 | $166.50 | $169.22 | 2 351 912 |
| 2023-01-09 | $167.39 | $169.91 | $165.68 | $167.10 | 3 734 105 |
| 2023-01-06 | $161.76 | $166.75 | $159.93 | $165.52 | 3 483 400 |
| 2023-01-05 | $164.47 | $165.63 | $159.58 | $159.69 | 4 637 025 |
| 2023-01-04 | $165.38 | $167.59 | $163.76 | $165.91 | 3 097 020 |
| 2023-01-03 | $165.57 | $166.20 | $161.44 | $162.45 | 4 215 609 |
| 2022-12-30 | $162.36 | $164.16 | $160.76 | $164.03 | 1 614 778 |
| 2022-12-29 | $162.58 | $164.78 | $161.50 | $163.98 | 2 139 115 |
| 2022-12-28 | $161.50 | $163.57 | $160.06 | $160.28 | 1 485 458 |
| 2022-12-27 | $163.57 | $163.70 | $161.15 | $162.20 | 1 931 927 |
| 2022-12-23 | $162.70 | $164.12 | $161.25 | $163.84 | 1 498 006 |
| 2022-12-22 | $164.83 | $164.83 | $161.06 | $163.75 | 2 973 194 |
| 2022-12-21 | $165.38 | $167.84 | $165.22 | $167.41 | 2 181 351 |
| 2022-12-20 | $163.72 | $165.81 | $163.56 | $164.33 | 2 102 308 |
| 2022-12-19 | $167.44 | $167.49 | $163.75 | $165.14 | 2 621 804 |
| 2022-12-16 | $165.28 | $167.25 | $164.07 | $166.82 | 7 411 868 |
| 2022-12-15 | $169.22 | $169.77 | $165.49 | $166.09 | 3 984 957 |
| 2022-12-14 | $175.87 | $176.85 | $170.11 | $171.68 | 3 202 492 |
| 2022-12-13 | $178.01 | $179.95 | $173.68 | $175.49 | 4 778 090 |
| 2022-12-12 | $169.17 | $172.34 | $167.74 | $172.26 | 2 966 840 |
| 2022-12-09 | $168.47 | $170.36 | $167.90 | $168.68 | 2 514 922 |
| 2022-12-08 | $167.07 | $169.80 | $165.92 | $169.65 | 2 836 326 |
| 2022-12-07 | $166.29 | $168.48 | $165.01 | $166.01 | 1 881 647 |
| 2022-12-06 | $167.75 | $168.45 | $165.30 | $166.51 | 3 572 231 |
| 2022-12-05 | $167.86 | $168.90 | $166.78 | $167.84 | 2 615 764 |
| 2022-12-02 | $167.20 | $168.79 | $165.24 | $168.63 | 3 055 210 |
| 2022-12-01 | $173.21 | $173.21 | $169.76 | $171.48 | 3 222 188 |
| 2022-11-30 | $164.56 | $172.19 | $162.70 | $171.91 | 5 396 300 |
| 2022-11-29 | $164.76 | $165.01 | $162.41 | $163.89 | 2 685 792 |
| 2022-11-28 | $164.89 | $167.30 | $162.54 | $164.01 | 3 910 864 |
| 2022-11-25 | $169.04 | $169.50 | $166.98 | $167.09 | 1 698 649 |
| 2022-11-23 | $169.35 | $173.30 | $167.70 | $169.20 | 3 851 895 |
| 2022-11-22 | $165.18 | $168.85 | $162.71 | $168.43 | 5 740 000 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
