Indicators

Analog Devices (NQ: ADI )

201.97 +4.03 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	194.04	198.10	198.06	197.79	3,119,794	+4.46(+2.31%)
Mar 27, 2024	190.68	193.40	189.38	193.33	2,410,431	+4.37(+2.31%)
Mar 26, 2024	190.63	191.93	188.76	188.96	2,710,887	-1.67(-0.88%)
Mar 25, 2024	190.81	192.11	190.43	190.63	1,768,711	-2.88(-1.49%)
Mar 22, 2024	195.29	195.62	192.55	193.51	2,104,332	-1.64(-0.84%)
Mar 21, 2024	196.63	198.67	194.30	195.15	3,109,216	+0.83(+0.43%)
Mar 20, 2024	190.46	194.75	189.95	194.32	2,594,336	+3.78(+1.98%)
Mar 19, 2024	190.33	191.08	188.10	190.54	2,226,792	-0.68(-0.36%)
Mar 18, 2024	197.21	198.29	191.12	191.22	2,846,517	-3.98(-2.04%)
Mar 15, 2024	188.75	195.51	188.75	195.20	10,229,321	+0.77(+0.40%)
Mar 14, 2024	199.06	199.90	193.53	194.43	4,361,844	-4.17(-2.10%)
Mar 13, 2024	198.45	199.82	197.42	198.60	3,647,481	-0.60(-0.30%)
Mar 12, 2024	199.30	199.60	196.53	199.20	3,864,269	+0.99(+0.50%)
Mar 11, 2024	194.60	198.49	194.60	198.21	3,110,891	+2.27(+1.16%)
Mar 08, 2024	199.00	199.67	195.57	195.94	3,752,630	-2.30(-1.16%)
Mar 07, 2024	193.68	199.38	193.68	198.24	4,075,085	+6.54(+3.41%)
Mar 06, 2024	191.37	194.00	190.39	191.70	3,905,260	+1.90(+1.00%)
Mar 05, 2024	193.29	195.05	188.89	189.80	3,328,052	-4.86(-2.50%)
Mar 04, 2024	195.83	196.22	193.70	194.66	3,150,660	-0.58(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.