Range Low Price High Price Comment
30 days $186.30 $199.90 Thursday, 28th Mar 2024 ADI stock ended at $197.79. This is 2.31% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.33% from a day low at $194.04 to a day high of $198.57.
90 days $181.81 $202.43
52 weeks $154.99 $202.75

Historical Analog Devices prices

Date Open High Low Close Volume
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
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

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