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
May 26, 2016 $58.29 $58.29 $58.29 $58.29 1 033 024
May 25, 2016 $58.27 $58.27 $58.27 $58.27 1 445 388
May 24, 2016 $58.22 $58.22 $58.22 $58.22 1 649 097
May 23, 2016 $56.76 $56.76 $56.76 $56.76 1 508 972
May 20, 2016 $56.54 $56.54 $56.54 $56.54 1 928 902
May 19, 2016 $55.70 $55.70 $55.70 $55.70 1 776 826
May 18, 2016 $55.82 $55.82 $55.82 $55.82 3 217 622
May 17, 2016 $55.37 $55.37 $55.37 $55.37 2 897 295
May 16, 2016 $55.43 $55.43 $55.43 $55.43 1 891 413
May 13, 2016 $54.72 $54.72 $54.72 $54.72 1 874 591
May 12, 2016 $54.90 $54.90 $54.90 $54.90 2 272 715
May 11, 2016 $55.75 $55.75 $55.75 $55.75 1 591 701
May 10, 2016 $56.10 $56.10 $56.10 $56.10 2 618 629
May 09, 2016 $55.23 $55.23 $55.23 $55.23 2 122 425
May 06, 2016 $55.47 $55.47 $55.47 $55.47 2 665 153
May 05, 2016 $55.69 $55.69 $55.69 $55.69 1 519 426
May 04, 2016 $55.83 $55.83 $55.83 $55.83 2 338 727
May 03, 2016 $56.23 $56.23 $56.23 $56.23 1 646 574
May 02, 2016 $57.01 $57.01 $57.01 $57.01 1 700 715
Apr 29, 2016 $56.32 $56.32 $56.32 $56.32 2 600 091
Apr 28, 2016 $57.86 $57.86 $57.86 $57.86 2 470 405
Apr 27, 2016 $59.64 $59.64 $59.64 $59.64 1 774 829
Apr 26, 2016 $59.33 $59.33 $59.33 $59.33 1 772 489
Apr 25, 2016 $58.43 $58.43 $58.43 $58.43 1 282 404
Apr 22, 2016 $58.48 $58.48 $58.48 $58.48 1 938 808
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