ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADI Analog Devices Inc

190.13
5.25 (2.84%)
After Hours
Last Updated: 08:22:51
Delayed by 15 minutes
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
more quote information »

ADI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week181.66191.11179.63182.842,962,9258.474.66%
1 Month170.66191.11170.095181.663,166,50219.4711.41%
3 Months178.34191.11154.99173.363,145,99211.796.61%
6 Months184.89200.10154.99180.303,296,2705.242.83%
1 Year169.17200.10154.99179.953,345,47520.9612.39%
3 Years140.04200.10133.48166.983,477,87850.0935.77%
5 Years89.91200.1079.075147.753,150,576100.22111.47%

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

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com