14-day Premium Trial Subscription Try For FreeTry Free
$193.89
-6.72 (-3.35%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $182.59 $204.20 Wednesday, 1st May 2024 ADI stock ended at $193.89. This is 3.35% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $193.85 to a day high of $199.52.
90 days $182.59 $204.20
52 weeks $154.99 $204.20

Historical Analog Devices prices

Date Open High Low Close Volume
May 03, 2023 $183.42 $185.18 $182.04 $182.39 1 783 601
May 02, 2023 $184.44 $186.59 $182.14 $183.66 2 695 078
May 01, 2023 $180.75 $182.93 $180.66 $182.54 2 550 334
Apr 28, 2023 $177.64 $180.16 $176.27 $179.88 3 084 756
Apr 27, 2023 $178.53 $178.94 $171.24 $177.62 4 599 709
Apr 26, 2023 $181.23 $182.41 $179.66 $180.66 3 536 526
Apr 25, 2023 $186.13 $186.14 $181.07 $181.14 3 463 948
Apr 24, 2023 $186.34 $187.39 $185.72 $186.96 1 754 138
Apr 21, 2023 $186.25 $187.20 $184.64 $186.34 1 975 281
Apr 20, 2023 $185.57 $189.22 $183.10 $186.98 2 806 608
Apr 19, 2023 $187.89 $189.03 $187.56 $188.55 1 555 445
Apr 18, 2023 $190.92 $191.96 $188.44 $189.58 1 745 541
Apr 17, 2023 $187.66 $189.95 $187.40 $189.57 2 095 038
Apr 14, 2023 $188.13 $191.08 $187.06 $188.51 1 988 114
Apr 13, 2023 $187.30 $190.10 $186.16 $189.10 2 020 151
Apr 12, 2023 $190.80 $190.80 $187.02 $187.29 2 085 323
Apr 11, 2023 $192.22 $192.32 $189.07 $189.41 2 335 250
Apr 10, 2023 $185.63 $191.21 $185.01 $190.95 2 585 699
Apr 06, 2023 $188.74 $189.80 $186.82 $187.17 3 008 992
Apr 05, 2023 $194.36 $194.51 $189.05 $190.37 3 367 690
Apr 04, 2023 $197.56 $198.25 $193.79 $195.12 3 633 604
Apr 03, 2023 $196.47 $197.75 $194.26 $196.28 3 120 712
Mar 31, 2023 $193.52 $197.56 $193.25 $197.22 3 872 985
Mar 30, 2023 $191.25 $195.13 $190.89 $194.21 4 366 376
Mar 29, 2023 $186.04 $190.30 $186.04 $189.17 3 504 629
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

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

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