$178.82 (-0.268%)

Volume: 4.006M

Closed: Feb 03, 2023

Hollow Logo Score: 1.641
Analog Devices Stock
$178.82 (-0.268%)

Volume: 4.006M

Closed: Feb 03, 2023

Score Hollow Logo 1.641
NASDAQ:ADI

Analog Devices Stock Price (Quote)

$178.82 ( -0.268% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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