NASDAQ:ADI
Analog Devices Stock Price (Quote)
$230.00
+1.85 (+0.81%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $191.59 | $241.88 | Thursday, 30th May 2024 ADI stock ended at $230.00. This is 0.81% more than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 1.17% from a day low at $228.01 to a day high of $230.69. |
90 days | $182.59 | $241.88 | |
52 weeks | $154.99 | $241.88 |
Historical Analog Devices prices
Date | Open | High | Low | Close | Volume |
Feb 21, 2020 | $122.92 | $123.97 | $120.81 | $122.76 | 2 809 329 |
Feb 20, 2020 | $124.40 | $125.57 | $122.37 | $124.55 | 3 056 889 |
Feb 19, 2020 | $125.06 | $127.30 | $122.39 | $123.89 | 4 584 088 |
Feb 18, 2020 | $116.23 | $118.89 | $116.07 | $118.57 | 3 052 910 |
Feb 14, 2020 | $119.05 | $119.37 | $116.70 | $117.65 | 1 869 000 |
Feb 13, 2020 | $118.23 | $119.04 | $116.95 | $118.88 | 1 980 659 |
Feb 12, 2020 | $117.41 | $119.05 | $117.29 | $118.81 | 1 855 619 |
Feb 11, 2020 | $113.45 | $117.77 | $113.45 | $116.88 | 2 741 204 |
Feb 10, 2020 | $110.91 | $112.90 | $110.45 | $112.90 | 1 725 743 |
Feb 07, 2020 | $115.00 | $115.14 | $112.11 | $112.27 | 1 651 672 |
Feb 06, 2020 | $116.94 | $117.19 | $115.35 | $115.79 | 1 398 262 |
Feb 05, 2020 | $115.08 | $117.06 | $114.11 | $116.68 | 2 192 425 |
Feb 04, 2020 | $112.26 | $113.38 | $111.62 | $112.46 | 2 249 780 |
Feb 03, 2020 | $110.70 | $111.61 | $109.55 | $110.00 | 2 134 777 |
Jan 31, 2020 | $111.66 | $111.72 | $109.20 | $109.75 | 3 244 627 |
Jan 30, 2020 | $112.23 | $113.50 | $110.96 | $112.37 | 2 758 501 |
Jan 29, 2020 | $114.31 | $114.47 | $112.60 | $113.23 | 3 499 326 |
Jan 28, 2020 | $114.03 | $114.59 | $113.05 | $114.31 | 2 378 607 |
Jan 27, 2020 | $114.65 | $114.98 | $112.20 | $112.21 | 2 706 253 |
Jan 24, 2020 | $121.78 | $122.20 | $116.90 | $117.57 | 1 953 162 |
Jan 23, 2020 | $120.42 | $121.07 | $118.85 | $120.86 | 2 068 273 |
Jan 22, 2020 | $119.64 | $121.05 | $119.28 | $120.42 | 1 613 679 |
Jan 21, 2020 | $118.19 | $119.67 | $118.00 | $119.31 | 2 244 119 |
Jan 17, 2020 | $119.75 | $119.92 | $119.02 | $119.47 | 2 303 296 |
Jan 16, 2020 | $118.48 | $119.22 | $118.01 | $119.13 | 1 413 598 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADI stock historical prices to predict future price movements?
Trend Analysis: Examine the ADI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.