NASDAQ:ADI
Analog Devices Stock Price (Quote)
$234.49
+4.49 (+1.95%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $191.59 | $241.88 | Friday, 31st May 2024 ADI stock ended at $234.49. This is 1.95% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.11% from a day low at $227.65 to a day high of $234.73. |
90 days | $182.59 | $241.88 | |
52 weeks | $154.99 | $241.88 |
Historical Analog Devices prices
Date | Open | High | Low | Close | Volume |
Jun 19, 2017 | $81.00 | $81.25 | $79.84 | $80.37 | 3 102 833 |
Jun 16, 2017 | $80.18 | $80.23 | $78.97 | $80.04 | 5 696 334 |
Jun 15, 2017 | $79.78 | $80.75 | $79.54 | $79.75 | 2 975 649 |
Jun 14, 2017 | $81.69 | $81.86 | $79.98 | $80.94 | 3 170 510 |
Jun 13, 2017 | $80.15 | $81.73 | $80.15 | $81.23 | 4 055 462 |
Jun 12, 2017 | $78.01 | $80.47 | $77.93 | $79.74 | 5 525 824 |
Jun 09, 2017 | $82.93 | $82.98 | $77.57 | $78.60 | 4 940 887 |
Jun 08, 2017 | $81.30 | $82.51 | $80.34 | $82.44 | 3 739 179 |
Jun 07, 2017 | $80.15 | $81.10 | $80.13 | $80.83 | 3 910 760 |
Jun 06, 2017 | $78.61 | $80.44 | $78.61 | $80.10 | 5 484 308 |
Jun 05, 2017 | $81.01 | $81.30 | $78.26 | $78.75 | 8 566 394 |
Jun 02, 2017 | $81.60 | $82.14 | $79.92 | $80.91 | 8 925 931 |
Jun 01, 2017 | $86.28 | $86.32 | $81.90 | $82.21 | 11 347 394 |
May 31, 2017 | $88.99 | $90.49 | $85.76 | $85.76 | 14 860 652 |
May 30, 2017 | $83.00 | $85.17 | $83.00 | $84.80 | 6 727 588 |
May 26, 2017 | $82.50 | $82.89 | $81.94 | $82.81 | 1 884 539 |
May 25, 2017 | $82.40 | $82.95 | $81.74 | $82.34 | 4 012 252 |
May 24, 2017 | $82.46 | $82.58 | $81.67 | $82.12 | 1 749 128 |
May 23, 2017 | $82.09 | $82.32 | $80.90 | $81.96 | 2 144 493 |
May 22, 2017 | $81.54 | $82.36 | $81.43 | $82.09 | 1 980 974 |
May 19, 2017 | $80.65 | $82.27 | $80.65 | $81.24 | 4 021 717 |
May 18, 2017 | $79.52 | $81.32 | $79.03 | $80.48 | 5 024 534 |
May 17, 2017 | $80.02 | $80.27 | $78.37 | $78.42 | 3 578 532 |
May 16, 2017 | $80.45 | $81.31 | $80.08 | $81.05 | 3 009 458 |
May 15, 2017 | $79.17 | $80.37 | $78.81 | $80.21 | 4 027 632 |
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.