14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $183.01 $197.34 Wednesday, 28th Feb 2024 ADI stock ended at $187.76. This is 0.693% less than the trading day before Tuesday, 27th Feb 2024. During the day the stock fluctuated 1.26% from a day low at $186.30 to a day high of $188.65.
90 days $179.63 $202.75
52 weeks $154.99 $202.75

Historical Analog Devices prices

Date Open High Low Close Volume
2024-02-28 $187.20 $188.65 $186.30 $187.76 1 773 738
2024-02-27 $189.80 $190.37 $187.99 $189.07 1 885 520
2024-02-26 $191.28 $191.42 $188.88 $189.01 2 826 528
2024-02-23 $193.06 $193.06 $189.87 $190.11 3 715 170
2024-02-22 $197.14 $197.34 $189.04 $191.91 5 130 109
2024-02-21 $190.26 $194.29 $190.17 $193.72 5 543 275
2024-02-20 $187.25 $189.51 $186.02 $189.40 4 576 983
2024-02-16 $187.59 $190.52 $186.06 $188.24 4 300 309
2024-02-15 $187.78 $189.33 $186.69 $187.54 2 789 341
2024-02-14 $185.91 $187.07 $184.81 $186.32 3 619 641
2024-02-13 $188.16 $188.95 $183.01 $184.69 6 625 866
2024-02-12 $194.68 $195.68 $192.61 $194.05 6 248 515
2024-02-09 $195.53 $195.53 $193.45 $195.02 3 182 580
2024-02-08 $192.97 $195.17 $191.91 $194.06 2 594 287
2024-02-07 $191.83 $192.82 $189.00 $191.97 3 184 843
2024-02-06 $193.21 $193.21 $189.03 $189.71 3 673 912
2024-02-05 $192.79 $193.99 $190.42 $192.56 3 191 890
2024-02-02 $190.33 $192.88 $189.74 $192.10 2 580 147
2024-02-01 $192.11 $192.61 $188.74 $192.01 2 617 863
2024-01-31 $193.51 $196.09 $191.62 $192.36 3 584 986
2024-01-30 $195.83 $196.56 $193.35 $194.74 2 373 294
2024-01-29 $193.94 $197.32 $192.92 $197.20 2 652 731
2024-01-26 $195.32 $196.44 $193.47 $193.93 2 286 825
2024-01-25 $202.00 $202.05 $196.96 $197.30 2 939 624
2024-01-24 $200.86 $202.43 $197.86 $198.30 4 254 554
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

ADI Dividend Data

1.36%

Dividend Yield (TTM)
Payout Ratio (TTM) 0
Next Ex-Dividend Date Mar 04, 2024
Next Payment Date Mar 15, 2024
View Details

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