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
2023-08-22 $178.99 $179.38 $175.40 $176.66 4 153 090
2023-08-21 $176.12 $177.66 $174.22 $177.22 3 231 553
2023-08-18 $173.90 $176.50 $173.47 $175.75 2 730 201
2023-08-17 $177.74 $178.27 $174.64 $175.49 2 690 849
2023-08-16 $180.39 $180.64 $175.77 $177.17 4 513 163
2023-08-15 $182.96 $184.10 $181.04 $181.32 1 914 820
2023-08-14 $183.38 $185.62 $182.55 $185.39 1 989 988
2023-08-11 $183.00 $184.45 $182.02 $183.21 2 756 827
2023-08-10 $187.05 $188.95 $184.14 $184.71 2 161 903
2023-08-09 $186.41 $187.50 $184.39 $184.81 2 332 112
2023-08-08 $187.00 $187.06 $183.77 $186.61 2 883 349
2023-08-07 $190.70 $191.37 $188.89 $190.10 1 947 640
2023-08-04 $189.00 $190.26 $184.78 $188.35 3 519 095
2023-08-03 $190.68 $193.24 $188.94 $191.49 2 944 202
2023-08-02 $198.09 $198.16 $191.87 $192.46 3 437 324
2023-08-01 $197.64 $200.07 $197.00 $199.48 1 823 490
2023-07-31 $198.74 $200.07 $198.43 $199.53 1 927 565
2023-07-28 $198.29 $199.02 $196.19 $198.42 2 773 612
2023-07-27 $195.50 $198.09 $193.69 $195.45 3 342 382
2023-07-26 $191.93 $192.82 $189.90 $191.52 2 685 751
2023-07-25 $193.00 $196.95 $193.00 $195.66 2 714 211
2023-07-24 $191.44 $193.61 $190.68 $192.37 2 585 163
2023-07-21 $191.65 $193.64 $190.72 $191.96 5 985 080
2023-07-20 $191.88 $193.88 $188.77 $189.65 3 810 580
2023-07-19 $197.17 $197.40 $195.31 $195.79 1 944 041
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