GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Analog Devices Stock Price (Quote) NASDAQ:ADI

$163.63 ( -0.0244% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $160.73 $168.93 Wednesday, 23rd Jun 2021 ADI stock ended at $163.63. This is 0.0244% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.18% from a day low at $163.00 to a day high of $164.93.
90 days $144.07 $168.93
52 weeks $110.47 $168.93

Historical Analog Devices prices

Date Open High Low Close Volume
2021-06-23 $163.63 $164.93 $163.00 $163.63 2 214 821
2021-06-22 $163.55 $164.20 $162.43 $163.67 2 971 288
2021-06-21 $162.57 $164.31 $162.18 $164.15 2 969 118
2021-06-18 $165.34 $165.34 $161.47 $162.19 3 929 219
2021-06-17 $166.02 $168.22 $165.09 $166.22 2 389 742
2021-06-16 $168.06 $168.63 $164.45 $166.02 2 329 736
2021-06-15 $168.43 $168.93 $167.09 $167.62 2 376 380
2021-06-14 $167.77 $168.44 $165.78 $168.44 2 755 346
2021-06-11 $167.69 $167.74 $166.44 $167.60 2 381 288
2021-06-10 $167.19 $167.87 $164.69 $167.34 2 904 393
2021-06-09 $165.42 $166.91 $164.94 $166.37 3 239 709
2021-06-08 $166.51 $166.51 $163.24 $164.91 2 416 406
2021-06-07 $164.66 $165.57 $164.01 $164.48 1 999 180
2021-06-04 $162.39 $166.15 $162.39 $165.58 2 439 161
2021-06-03 $161.64 $163.73 $161.02 $162.07 2 547 399
2021-06-02 $163.86 $165.32 $163.36 $164.50 2 070 350
2021-06-01 $163.76 $166.32 $162.17 $163.69 2 966 555
2021-05-28 $163.73 $165.62 $163.08 $164.60 2 747 958
2021-05-27 $163.19 $165.35 $162.94 $163.21 3 256 057
2021-05-26 $163.72 $165.16 $162.67 $163.88 4 014 034
2021-05-25 $164.31 $165.17 $162.69 $163.72 3 287 964
2021-05-24 $160.99 $162.99 $160.73 $162.51 3 427 670
2021-05-21 $159.69 $160.77 $158.98 $159.36 3 385 856
2021-05-20 $155.37 $161.20 $154.87 $159.47 5 976 269
2021-05-19 $145.79 $153.33 $144.07 $153.12 7 054 831
2021-05-18 $149.61 $149.79 $145.81 $145.89 4 209 809
2021-05-17 $148.37 $148.82 $145.83 $148.10 5 079 005
2021-05-14 $147.99 $150.77 $146.63 $149.61 4 850 701
2021-05-13 $147.61 $149.33 $145.62 $146.63 4 045 223
2021-05-12 $147.40 $149.01 $145.65 $146.05 4 726 918
2021-05-11 $148.34 $152.09 $147.85 $150.84 4 640 600
2021-05-10 $156.83 $157.17 $150.76 $150.79 4 125 601
2021-05-07 $156.67 $158.35 $156.02 $157.26 2 702 194
2021-05-06 $153.99 $156.48 $152.86 $155.42 4 769 933
2021-05-05 $153.28 $155.22 $152.30 $153.93 4 404 023
2021-05-04 $150.00 $152.00 $148.55 $151.91 3 847 800
2021-05-03 $154.00 $154.18 $150.70 $151.32 3 256 023
2021-04-30 $155.54 $156.31 $152.57 $153.16 4 027 715
2021-04-29 $156.54 $158.11 $154.01 $158.01 5 833 014
2021-04-28 $158.50 $158.76 $155.04 $156.06 3 304 556
2021-04-27 $161.34 $161.92 $159.47 $159.55 3 232 502
2021-04-26 $158.63 $161.90 $158.27 $160.64 2 705 503
2021-04-23 $156.70 $159.97 $156.11 $159.02 3 412 271
2021-04-22 $157.27 $158.13 $154.91 $155.37 2 483 549
2021-04-21 $155.49 $158.34 $154.12 $158.29 2 712 135
2021-04-20 $154.90 $156.26 $153.57 $154.47 2 327 880
2021-04-19 $158.48 $159.00 $155.70 $156.91 3 405 026
2021-04-16 $160.99 $161.33 $159.14 $159.51 1 851 163
2021-04-15 $160.00 $161.32 $158.69 $160.71 1 816 032
2021-04-14 $157.71 $160.63 $157.65 $158.46 1 596 398

About Analog Devices

Analog Devices, Inc. designs, manufactures, and markets a portfolio of solutions that leverage analog, mixed-signal, and digital signal processing technology, including integrated circuits (ICs), algorithms, software, and subsystems. It offers data converter products, which translate real-world analog signals into digital data, as well as translates digital data into analog signals; high-performance amplifiers to condition analog signals; and rad... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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