Canada markets open in 6 hours 55 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.50+6.57 (+3.46%)
At close: 04:00PM EDT
196.40 -0.10 (-0.05%)
After hours: 07:14PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024200.03201.68195.03196.50196.506,522,500
Apr 23, 2024187.00190.86186.43189.93189.934,177,800
Apr 22, 2024184.44188.31183.19186.31186.313,557,800
Apr 19, 2024187.09187.93182.57183.36183.364,121,300
Apr 18, 2024188.32190.20186.60187.58187.582,748,900
Apr 17, 2024192.42192.83189.20189.43189.432,763,200
Apr 16, 2024192.75194.04190.47191.23191.232,268,000
Apr 15, 2024194.95195.88189.23190.29190.292,561,500
Apr 12, 2024195.03196.66192.08192.27192.273,335,900
Apr 11, 2024197.96199.09194.24198.64198.643,427,100
Apr 10, 2024200.38200.75195.40196.33196.334,517,700
Apr 09, 2024198.51204.20197.92204.12204.124,598,000
Apr 08, 2024194.63196.98194.03196.69196.692,456,700
Apr 05, 2024192.63195.66191.17194.76194.762,087,400
Apr 04, 2024198.35198.70191.33191.95191.952,931,000
Apr 03, 2024193.00196.67192.65195.36195.361,928,300
Apr 02, 2024195.22195.58192.74194.88194.882,495,800
Apr 01, 2024197.40199.69196.18196.62196.622,032,300
Mar 28, 2024194.04198.57193.93197.79197.793,119,700
Mar 27, 2024190.68193.40189.38193.33193.332,410,300
Mar 26, 2024190.63191.93188.76188.96188.962,711,500
Mar 25, 2024190.81192.11190.43190.63190.631,768,700
Mar 22, 2024195.29195.62192.55193.51193.512,104,300
Mar 21, 2024196.63198.67194.30195.15195.153,109,000
Mar 20, 2024190.46194.75189.95194.32194.322,594,300
Mar 19, 2024190.33191.08188.10190.54190.542,226,700
Mar 18, 2024197.21198.29191.12191.22191.222,846,500
Mar 15, 2024188.75195.92188.75195.20195.2010,198,200
Mar 14, 2024199.06199.90193.54194.43194.434,361,800
Mar 13, 2024198.45199.83197.42198.60198.603,647,400
Mar 12, 2024199.30199.60196.53199.20199.203,864,600
Mar 11, 2024194.60198.49194.60198.21198.213,110,900
Mar 08, 2024199.00199.67195.58195.94195.943,751,300
Mar 07, 2024193.68199.39193.68198.24198.244,275,300
Mar 06, 2024191.37194.00190.39191.70191.703,905,300
Mar 05, 2024193.29195.05188.89189.80189.803,328,500
Mar 04, 2024195.83196.23193.70194.66194.663,150,700
Mar 04, 20240.92 Dividend
Mar 01, 2024192.55197.22191.62196.16195.242,934,000
Feb 29, 2024190.13192.29188.76191.82190.923,119,300
Feb 28, 2024187.20188.65186.22187.76186.881,774,800
Feb 27, 2024189.80190.37187.99189.07188.181,886,100
Feb 26, 2024191.28191.49188.88189.01188.122,827,100
Feb 23, 2024193.06193.06189.87190.11189.223,720,400
Feb 22, 2024197.14197.34189.04191.91191.015,780,400
Feb 21, 2024190.26194.29190.17193.72192.815,557,200
Feb 20, 2024187.25189.51186.02189.40188.514,600,500
Feb 16, 2024187.59190.52186.06188.24187.364,353,300
Feb 15, 2024187.78189.33186.69187.54186.662,811,200
Feb 14, 2024185.91187.08184.75186.32185.453,780,800
Feb 13, 2024188.16188.95183.01184.69183.826,800,200
Feb 12, 2024194.68195.68192.61194.05193.146,264,900
Feb 09, 2024195.53195.53193.45195.02194.113,183,900
Feb 08, 2024192.97195.17191.91194.06193.152,594,500
Feb 07, 2024191.83192.82188.88191.97191.073,500,400
Feb 06, 2024193.21193.21189.02189.71188.823,991,700
Feb 05, 2024192.79193.99190.42192.56191.663,193,700
Feb 02, 2024190.33192.88189.74192.10191.202,948,400
Feb 01, 2024192.11192.63188.74192.01191.112,628,000
Jan 31, 2024193.51196.09191.62192.36191.464,125,600
Jan 30, 2024195.83196.56193.35194.74193.832,479,800
Jan 29, 2024193.94197.32192.92197.20196.282,766,500
Jan 26, 2024195.32196.47193.47193.93193.022,379,100
Jan 25, 2024202.00202.05196.96197.30196.372,957,300
Jan 24, 2024200.86202.44197.86198.30197.374,255,300
Jan 23, 2024197.14201.57196.89201.37200.433,801,100
Jan 22, 2024196.00197.85195.47197.31196.382,861,800
Jan 19, 2024191.36195.58191.04194.77193.864,395,300
Jan 18, 2024190.36190.72187.71189.97189.083,585,500
Jan 17, 2024184.68185.70182.88185.43184.562,925,900
Jan 16, 2024187.85189.37185.45187.79186.912,373,300
Jan 12, 2024189.69190.31187.42188.36187.481,597,100
Jan 11, 2024188.38189.76185.73188.96188.072,918,700
Jan 10, 2024189.62189.62186.35188.37187.493,080,400
Jan 09, 2024186.50190.32185.89189.76188.873,151,700
Jan 08, 2024187.18189.46187.01188.98188.092,587,200
Jan 05, 2024186.01187.80184.98186.55185.682,492,200
Jan 04, 2024181.90186.89181.81186.07185.203,923,500
Jan 03, 2024190.77191.10188.66188.96188.073,297,400
Jan 02, 2024197.07197.07191.51193.58192.673,279,200
Dec 29, 2023199.87200.70198.09198.56197.631,542,400
Dec 28, 2023200.86201.47199.71200.24199.302,215,500
Dec 27, 2023198.87199.44198.08199.35198.421,646,100
Dec 26, 2023197.90199.83197.54198.87197.941,606,900
Dec 22, 2023197.62199.46195.73197.10196.181,754,600
Dec 21, 2023195.12197.70194.77196.28195.362,636,800
Dec 20, 2023196.26197.44192.06192.19191.293,629,500
Dec 19, 2023197.70198.10196.69197.83196.901,981,800
Dec 18, 2023200.88201.19196.16196.59195.673,421,000
Dec 15, 2023201.94202.77200.02200.88199.947,057,400
Dec 14, 2023193.19200.26193.19200.17199.235,610,000
Dec 13, 2023191.41193.09189.66192.27191.373,701,800
Dec 12, 2023190.22191.05189.12190.97190.072,841,100
Dec 11, 2023185.65191.11185.56190.13189.243,499,500
Dec 08, 2023184.25186.30183.81184.88184.012,404,200
Dec 07, 2023182.34185.72180.37184.38183.523,717,600
Dec 06, 2023183.00183.00180.17180.57179.722,763,400
Dec 05, 2023182.22182.51179.63180.63179.782,620,000
Dec 04, 2023181.66183.45180.18183.26182.403,316,000
Dec 01, 2023182.77183.88181.16183.07182.212,332,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...