14-day Premium Trial Subscription Try For FreeTry Free
$203.57
+0.250 (+0.123%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.0060 $169.56 Tuesday, 7th May 2024 ADI stock ended at $203.57. This is 0.123% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.10% from a day low at $203.53 to a day high of $205.77.
90 days $113.65 $133.77
52 weeks $171.20 $133.77

Historical Analog Devices prices

Date Open High Low Close Volume
Nov 22, 2016 $73.05 $74.87 $72.52 $72.89 7 841 867
Nov 21, 2016 $68.75 $69.91 $68.71 $69.82 3 569 832
Nov 18, 2016 $67.92 $68.58 $67.62 $68.47 1 539 406
Nov 17, 2016 $67.89 $68.32 $67.38 $68.21 1 610 762
Nov 16, 2016 $68.14 $68.50 $67.68 $67.88 3 525 825
Nov 15, 2016 $66.73 $68.49 $66.47 $68.21 3 344 993
Nov 14, 2016 $65.42 $66.82 $65.33 $66.46 4 325 318
Nov 11, 2016 $64.29 $65.44 $64.11 $65.32 2 170 595
Nov 10, 2016 $65.21 $65.97 $63.45 $64.25 2 180 225
Nov 09, 2016 $63.08 $65.29 $62.50 $64.97 2 448 840
Nov 08, 2016 $64.85 $64.85 $64.85 $64.85 2 224 478
Nov 07, 2016 $64.36 $64.36 $64.36 $64.36 2 982 700
Nov 04, 2016 $63.43 $63.43 $63.43 $63.43 2 136 500
Nov 03, 2016 $63.85 $63.85 $63.85 $63.85 2 329 000
Nov 02, 2016 $63.66 $63.66 $63.66 $63.66 2 359 000
Nov 01, 2016 $63.60 $63.60 $63.60 $63.60 3 643 400
Oct 31, 2016 $64.10 $64.10 $64.10 $64.10 2 175 500
Oct 28, 2016 $63.53 $63.53 $63.53 $63.53 2 412 200
Oct 27, 2016 $63.27 $63.27 $63.27 $63.27 2 067 200
Oct 26, 2016 $63.44 $63.44 $63.44 $63.44 2 576 100
Oct 25, 2016 $64.06 $64.06 $64.06 $64.06 3 078 000
Oct 24, 2016 $64.02 $64.02 $64.02 $64.02 1 316 300
Oct 21, 2016 $62.91 $62.91 $62.91 $62.91 1 827 100
Oct 20, 2016 $63.47 $63.47 $63.47 $63.47 4 556 300
Oct 19, 2016 $61.91 $61.91 $61.91 $61.91 1 380 400
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

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

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