Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

214.61 +5.27 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 211.24 215.15 210.63 214.61 3,938,610 +5.27(+2.52%)
Feb 13, 2025 204.99 209.65 204.99 209.34 3,134,020 +4.21(+2.05%)
Feb 12, 2025 201.01 205.40 200.80 205.13 2,411,518 +1.67(+0.82%)
Feb 11, 2025 202.93 206.62 202.64 203.46 2,335,743 -1.40(-0.68%)
Feb 10, 2025 206.58 207.21 202.97 204.86 2,820,028 -0.35(-0.17%)
Feb 07, 2025 207.68 209.54 203.74 205.21 3,232,011 -2.62(-1.26%)
Feb 06, 2025 208.73 210.51 205.75 207.83 2,714,095 -1.97(-0.94%)
Feb 05, 2025 205.43 210.55 204.16 209.80 4,515,863 +3.79(+1.84%)
Feb 04, 2025 204.60 208.35 204.07 206.01 4,650,946 +0.77(+0.38%)
Feb 03, 2025 209.29 209.65 202.76 205.24 4,478,573 -6.65(-3.14%)
Jan 31, 2025 211.71 217.62 210.69 211.89 3,486,620 -0.51(-0.24%)
Jan 30, 2025 210.23 213.06 209.10 212.40 2,975,590 +2.49(+1.19%)
Jan 29, 2025 209.54 211.87 209.01 209.91 2,256,424 +0.39(+0.19%)
Jan 28, 2025 212.81 213.91 207.90 209.52 3,748,616 -5.90(-2.74%)
Jan 27, 2025 217.40 220.82 213.64 215.42 7,085,885 -1.95(-0.90%)
Jan 24, 2025 224.62 226.04 217.13 217.37 3,929,414 -10.98(-4.81%)
Jan 23, 2025 221.88 228.43 221.53 228.35 2,605,853 +4.27(+1.91%)
Jan 22, 2025 221.45 226.22 221.10 224.08 2,881,721 +2.63(+1.19%)
Jan 21, 2025 219.23 223.65 219.16 221.45 4,090,941 +2.29(+1.04%)
Jan 17, 2025 220.56 220.63 217.84 219.16 2,871,537 +4.14(+1.93%)
Jan 16, 2025 218.30 218.30 212.71 215.02 3,116,004 -3.20(-1.47%)
Jan 15, 2025 217.50 219.59 215.70 218.22 3,332,490 +3.57(+1.66%)
Jan 14, 2025 213.16 214.83 211.54 214.65 1,634,659 +1.70(+0.80%)
Jan 13, 2025 209.34 213.37 208.09 212.95 3,959,642 +0.58(+0.27%)
Jan 10, 2025 217.54 219.37 211.79 212.37 4,108,665 -8.07(-3.66%)
Jan 08, 2025 215.40 221.16 212.63 220.44 3,096,843 +4.57(+2.12%)
Jan 07, 2025 219.79 220.28 214.30 215.87 3,573,125 -2.13(-0.98%)
Jan 06, 2025 215.33 221.53 214.78 218.00 2,490,696 +2.63(+1.22%)
Jan 03, 2025 212.76 216.11 210.40 215.37 2,547,490 +4.02(+1.90%)
Jan 02, 2025 215.49 217.25 209.75 211.35 2,399,455 -1.11(-0.52%)
Dec 31, 2024 212.46 0 -0.10(-0.05%)
Dec 30, 2024 214.25 214.62 211.03 212.56 2,576,297 -4.43(-2.04%)
Dec 27, 2024 217.43 218.25 215.24 216.99 1,926,740 -1.07(-0.49%)
Dec 26, 2024 215.39 219.07 215.39 218.06 1,189,007 -0.03(-0.01%)
Dec 24, 2024 215.94 218.21 213.67 218.09 1,063,514 +3.20(+1.49%)
Dec 23, 2024 211.93 215.58 211.54 214.89 2,478,001 +3.11(+1.47%)
Dec 20, 2024 206.28 213.36 205.83 211.78 6,604,106 +3.94(+1.90%)
Dec 19, 2024 209.60 210.61 207.23 207.84 1,990,044 +0.07(+0.03%)
Dec 18, 2024 215.16 218.95 207.26 207.77 4,075,716 -6.05(-2.83%)
Dec 17, 2024 215.89 217.93 212.36 213.82 3,240,499 -2.49(-1.15%)
Dec 16, 2024 214.92 217.79 213.66 216.31 3,409,783 -0.30(-0.14%)
Dec 13, 2024 215.41 217.97 213.75 216.61 3,067,546 -1.11(-0.51%)
Dec 12, 2024 215.15 218.73 214.64 217.72 2,992,438 +0.60(+0.28%)
Dec 11, 2024 216.03 219.04 215.56 217.12 3,839,219 +1.51(+0.70%)
Dec 10, 2024 219.04 219.67 214.50 215.61 2,678,917 -3.43(-1.57%)
Dec 09, 2024 215.97 223.55 215.16 219.04 2,467,872 +1.76(+0.81%)
Dec 06, 2024 213.82 217.67 212.83 217.28 3,203,004 +3.63(+1.70%)
Dec 05, 2024 216.31 218.47 212.95 213.65 2,485,286 -3.73(-1.72%)
Dec 04, 2024 222.17 222.27 216.94 217.38 2,645,399 -3.23(-1.46%)
Dec 03, 2024 220.65 222.39 219.02 220.61 2,349,587 -1.57(-0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.