Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Analog Devices Inc | ADI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 4.03 | 2.04% | 201.97 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 197.06 | 196.97 | 202.60 | 201.97 | 197.94 |
ADI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 186.15 | 202.60 | 182.57 | 191.24 | 4,361,101 | 15.82 | 8.50% |
| 1 Month | 197.40 | 204.20 | 182.57 | 193.57 | 3,260,761 | 4.57 | 2.32% |
| 3 Months | 190.22 | 204.20 | 182.57 | 192.87 | 3,518,269 | 11.75 | 6.18% |
| 6 Months | 160.88 | 204.20 | 154.99 | 188.67 | 3,331,379 | 41.09 | 25.54% |
| 1 Year | 181.23 | 204.20 | 154.99 | 185.09 | 3,381,589 | 20.74 | 11.44% |
| 3 Years | 158.57 | 204.20 | 133.48 | 171.49 | 3,538,292 | 43.40 | 27.37% |
| 5 Years | 113.25 | 204.20 | 79.075 | 154.38 | 3,191,178 | 88.72 | 78.34% |
ADI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 201.97 | 4.03 | 2.04% | 197.06 | 202.60 | 196.97 | 3,136,253 |
| 26 Apr 2024 | 197.94 | 1.44 | 0.73% | 197.86 | 199.10 | 195.10 | 3,252,174 |
| 25 Apr 2024 | 196.50 | 6.57 | 3.46% | 200.03 | 201.675 | 195.03 | 6,525,598 |
| 24 Apr 2024 | 189.93 | 3.62 | 1.94% | 187.00 | 190.845 | 186.43 | 4,175,457 |
| 23 Apr 2024 | 186.31 | 2.95 | 1.61% | 184.44 | 188.31 | 183.19 | 3,557,802 |
| 20 Apr 2024 | 183.36 | -4.22 | -2.25% | 186.15 | 187.93 | 182.57 | 4,248,659 |
| 19 Apr 2024 | 187.58 | -1.85 | -0.98% | 188.32 | 190.20 | 186.60 | 2,748,870 |
| 18 Apr 2024 | 189.43 | -1.80 | -0.94% | 192.13 | 192.83 | 189.20 | 2,763,210 |
| 17 Apr 2024 | 191.23 | 0.94 | 0.49% | 191.17 | 194.04 | 190.47 | 2,172,977 |
| 16 Apr 2024 | 190.29 | -1.98 | -1.03% | 194.95 | 195.78 | 189.23 | 2,560,478 |
| 13 Apr 2024 | 192.27 | -6.37 | -3.21% | 195.03 | 196.66 | 192.08 | 3,335,865 |
| 12 Apr 2024 | 198.64 | 2.31 | 1.18% | 197.96 | 199.08 | 194.24 | 3,427,137 |
| 11 Apr 2024 | 196.33 | -7.79 | -3.82% | 200.20 | 200.59 | 195.395 | 4,390,535 |
| 10 Apr 2024 | 204.12 | 7.43 | 3.78% | 198.25 | 204.20 | 197.915 | 4,597,976 |
| 09 Apr 2024 | 196.69 | 1.93 | 0.99% | 194.63 | 196.98 | 194.03 | 2,455,287 |
| 06 Apr 2024 | 194.76 | 2.81 | 1.46% | 192.63 | 195.66 | 191.17 | 2,072,165 |
| 05 Apr 2024 | 191.95 | -3.41 | -1.75% | 198.26 | 198.70 | 191.33 | 2,931,030 |
| 04 Apr 2024 | 195.36 | 0.48 | 0.25% | 193.00 | 196.67 | 192.65 | 1,928,094 |
| 03 Apr 2024 | 194.88 | -1.74 | -0.88% | 194.55 | 195.58 | 192.74 | 2,416,288 |
| 02 Apr 2024 | 196.62 | -1.17 | -0.59% | 197.40 | 199.69 | 196.175 | 2,032,347 |
| 29 Mar 2024 | 197.79 | 4.46 | 2.31% | 193.92 | 198.57 | 193.92 | 3,119,695 |
| 28 Mar 2024 | 193.33 | 4.37 | 2.31% | 190.68 | 193.40 | 189.415 | 2,410,187 |
