Range Low Price High Price Comment
30 days $186.30 $199.90 Wednesday, 27th Mar 2024 ADI stock ended at $193.33. This is 2.31% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $189.42 to a day high of $193.40.
90 days $181.81 $202.43
52 weeks $154.99 $202.75

Historical Analog Devices prices

Date Open High Low Close Volume
2020-10-02 $116.50 $117.95 $114.00 $114.01 3 169 274
2020-10-01 $118.98 $119.64 $117.37 $118.99 3 092 704
2020-09-30 $116.71 $118.25 $116.21 $116.74 3 158 928
2020-09-29 $115.99 $117.94 $115.84 $116.65 2 281 606
2020-09-28 $115.32 $117.07 $114.77 $117.06 2 071 125
2020-09-25 $111.77 $113.66 $110.66 $113.48 2 292 842
2020-09-24 $111.99 $114.32 $111.46 $112.68 2 252 475
2020-09-23 $114.89 $115.63 $112.18 $112.50 3 149 214
2020-09-22 $114.14 $114.75 $112.91 $114.70 2 219 551
2020-09-21 $112.97 $114.04 $111.88 $113.93 3 277 691
2020-09-18 $116.04 $116.30 $114.09 $114.91 5 804 718
2020-09-17 $112.81 $115.63 $112.60 $115.49 2 537 697
2020-09-16 $117.01 $117.73 $115.44 $115.56 2 476 314
2020-09-15 $115.52 $116.98 $115.15 $116.06 2 236 764
2020-09-14 $115.78 $115.78 $113.69 $114.62 2 350 460
2020-09-11 $115.12 $115.79 $112.50 $113.80 2 361 857
2020-09-10 $115.81 $116.85 $113.67 $114.27 2 398 708
2020-09-09 $114.96 $116.25 $114.21 $115.46 3 678 718
2020-09-08 $114.39 $116.24 $112.80 $112.93 5 354 836
2020-09-04 $117.11 $118.39 $114.25 $117.44 3 762 987
2020-09-03 $121.35 $121.36 $116.76 $117.12 5 849 909
2020-09-02 $119.13 $122.52 $118.75 $121.83 5 157 756
2020-09-01 $117.79 $118.87 $116.86 $118.76 2 720 804
2020-08-31 $118.75 $118.98 $116.80 $116.88 2 938 628
2020-08-28 $119.13 $119.62 $118.29 $119.58 2 118 843
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