Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Analog Devices Inc | ADI | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 5.25 | 2.84% | 190.13 | 08:22:51 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 185.65 | 185.555 | 191.11 | 190.13 | 184.88 |
ADI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 181.66 | 191.11 | 179.63 | 182.84 | 2,962,925 | 8.47 | 4.66% |
| 1 Month | 170.66 | 191.11 | 170.095 | 181.66 | 3,166,502 | 19.47 | 11.41% |
| 3 Months | 178.34 | 191.11 | 154.99 | 173.36 | 3,145,992 | 11.79 | 6.61% |
| 6 Months | 184.89 | 200.10 | 154.99 | 180.30 | 3,296,270 | 5.24 | 2.83% |
| 1 Year | 169.17 | 200.10 | 154.99 | 179.95 | 3,345,475 | 20.96 | 12.39% |
| 3 Years | 140.04 | 200.10 | 133.48 | 166.98 | 3,477,878 | 50.09 | 35.77% |
| 5 Years | 89.91 | 200.10 | 79.075 | 147.75 | 3,150,576 | 100.22 | 111.47% |
ADI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 09 Dec 2023 | 184.88 | 0.50 | 0.27% | 184.25 | 186.30 | 183.81 | 2,404,188 |
| 08 Dec 2023 | 184.38 | 3.81 | 2.11% | 182.34 | 185.72 | 180.37 | 3,717,421 |
| 07 Dec 2023 | 180.57 | -0.06 | -0.03% | 183.00 | 183.00 | 180.17 | 2,763,444 |
| 06 Dec 2023 | 180.63 | -2.63 | -1.44% | 182.22 | 182.51 | 179.63 | 2,613,576 |
| 05 Dec 2023 | 183.26 | 0.19 | 0.1% | 181.66 | 183.45 | 180.18 | 3,315,996 |
| 02 Dec 2023 | 183.07 | -0.31 | -0.17% | 182.77 | 183.88 | 181.16 | 2,332,692 |
| 01 Dec 2023 | 183.38 | 0.67 | 0.37% | 183.18 | 183.50 | 180.76 | 4,356,178 |
| 30 Nov 2023 | 182.71 | -0.49 | -0.27% | 185.29 | 186.925 | 182.5338 | 2,984,828 |
| 29 Nov 2023 | 183.20 | -0.57 | -0.31% | 183.26 | 184.55 | 182.34 | 2,797,877 |
| 28 Nov 2023 | 183.77 | 0.72 | 0.39% | 182.66 | 184.38 | 181.43 | 3,519,843 |
| 25 Nov 2023 | 183.05 | 0.38 | 0.21% | 182.80 | 183.39 | 182.205 | 1,127,072 |
| 23 Nov 2023 | 182.67 | 1.42 | 0.78% | 182.16 | 184.21 | 181.44 | 2,925,716 |
| 22 Nov 2023 | 181.25 | -2.57 | -1.4% | 183.06 | 184.53 | 179.44 | 4,966,064 |
| 21 Nov 2023 | 183.82 | 0.77 | 0.42% | 182.09 | 184.70 | 182.13 | 3,811,091 |
| 18 Nov 2023 | 183.05 | 3.21 | 1.78% | 183.00 | 183.565 | 181.115 | 3,273,532 |
| 17 Nov 2023 | 179.84 | -0.94 | -0.52% | 181.33 | 181.66 | 178.66 | 3,268,636 |
| 16 Nov 2023 | 180.78 | 3.20 | 1.8% | 179.02 | 182.81 | 179.02 | 3,292,136 |
| 15 Nov 2023 | 177.58 | 6.92 | 4.05% | 175.01 | 178.30 | 175.00 | 3,448,632 |
| 14 Nov 2023 | 170.66 | -1.66 | -0.96% | 170.66 | 171.62 | 170.095 | 3,243,256 |
