ADI

Analog Devices Inc
187.06
1.21 (0.65%)
Stock Name Stock Symbol Market Stock Type
Analog Devices Inc ADI NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
1.21 0.65% 187.06 10:51:09
Open Price Low Price High Price Close Price Previous Close
186.10 185.12 187.52 187.06 185.85
more quote information »

ADI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week179.81188.80179.08185.084,276,3357.254.03%
1 Month190.63191.18179.08184.743,495,739-3.57-1.87%
3 Months163.57196.41159.58177.833,383,35723.4914.36%
6 Months148.70196.41133.48164.153,568,76238.3625.8%
1 Year161.29196.41133.48161.693,489,49925.7715.98%
3 Years92.21196.4180.7089152.593,387,78994.85102.86%
5 Years93.51196.4176.62135.323,064,70293.55100.04%

ADI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Mar 2023 187.06 1.21 0.65% 186.10 187.52 185.12 3,033,511
18 Mar 2023 185.85 -0.78 -0.42% 187.39 188.80 184.465 6,200,381
17 Mar 2023 186.63 3.70 2.02% 181.32 187.31 180.20 3,753,559
16 Mar 2023 182.93 -3.65 -1.96% 184.23 185.51 180.34 3,972,728
15 Mar 2023 186.58 4.03 2.21% 184.96 188.03 183.99 4,144,771
14 Mar 2023 182.55 0.79 0.43% 179.81 184.30 179.08 3,310,235
11 Mar 2023 181.76 -1.80 -0.98% 184.73 185.58 181.33 3,166,871
10 Mar 2023 183.56 -3.01 -1.61% 187.12 188.7903 183.38 3,627,261
09 Mar 2023 186.57 1.63 0.88% 185.98 187.45 185.20 3,181,853
08 Mar 2023 184.94 -0.58 -0.31% 186.03 186.9383 183.55 2,440,117
07 Mar 2023 185.52 -0.73 -0.39% 187.32 188.56 185.09 2,664,097
04 Mar 2023 186.25 1.66 0.9% 185.31 186.80 182.94 3,112,362
03 Mar 2023 184.59 1.48 0.81% 181.13 185.31 179.215 2,906,428
02 Mar 2023 183.11 -0.36 -0.2% 183.86 185.53 182.70 2,600,263
01 Mar 2023 183.47 0.30 0.16% 183.19 185.53 182.54 2,644,371
28 Feb 2023 183.17 0.23 0.13% 185.58 185.43 182.94 2,769,696
25 Feb 2023 182.94 -2.71 -1.46% 183.28 183.87 181.61 3,177,933
24 Feb 2023 185.65 1.89 1.03% 186.69 187.465 183.14 4,501,848
23 Feb 2023 183.76 -2.21 -1.19% 186.68 186.68 182.84 3,512,472
Your Recent History
NASDAQ
ADI
Analog Dev..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230321 01:26:39