Analog Devices Inc (ADI) Historical Stock Data
199.63 ↑3.14 (1.60%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADI is down -0.14% a day on average. There have been 14 days where Analog Devices Inc closed green and 16 days where ADI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 199.04 | 199.63 | ↑$0.59 (0.30%) | 199.04 | 201.83 | 2.37M |
| 2024-05-02 | 196.10 | 196.49 | ↑$0.39 (0.20%) | 191.59 | 197.32 | 2.73M |
| 2024-05-01 | 197.06 | 193.89 | ↓$3.17 (-1.61%) | 193.85 | 199.52 | 3.55M |
| 2024-04-30 | 203.63 | 200.61 | ↓$3.02 (-1.48%) | 200.50 | 204.20 | 2.67M |
| 2024-04-29 | 200.81 | 203.90 | ↑$3.09 (1.54%) | 200.64 | 203.98 | 2.29M |
| 2024-04-26 | 197.06 | 201.97 | ↑$4.91 (2.49%) | 196.97 | 202.60 | 3.14M |
| 2024-04-25 | 197.86 | 197.94 | ↑$0.08 (0.04%) | 195.10 | 199.10 | 3.30M |
| 2024-04-24 | 200.03 | 196.50 | ↓$3.53 (-1.76%) | 195.03 | 201.68 | 6.53M |
| 2024-04-23 | 187.00 | 189.93 | ↑$2.93 (1.57%) | 186.43 | 190.86 | 4.18M |
| 2024-04-22 | 184.44 | 186.31 | ↑$1.87 (1.01%) | 183.19 | 188.31 | 3.56M |
| 2024-04-19 | 187.09 | 183.36 | ↓$3.73 (-1.99%) | 182.57 | 187.93 | 4.08M |
| 2024-04-18 | 188.32 | 187.58 | ↓$0.74 (-0.39%) | 186.60 | 190.20 | 2.75M |
| 2024-04-17 | 192.42 | 189.43 | ↓$2.99 (-1.55%) | 189.20 | 192.83 | 2.76M |
| 2024-04-16 | 192.75 | 191.23 | ↓$1.52 (-0.79%) | 190.47 | 194.04 | 2.27M |
| 2024-04-15 | 194.95 | 190.29 | ↓$4.66 (-2.39%) | 189.23 | 195.88 | 2.56M |
| 2024-04-12 | 195.03 | 192.27 | ↓$2.76 (-1.42%) | 192.08 | 196.66 | 3.34M |
| 2024-04-11 | 197.96 | 198.64 | ↑$0.68 (0.34%) | 194.24 | 199.09 | 3.43M |
| 2024-04-10 | 200.38 | 196.33 | ↓$4.05 (-2.02%) | 195.40 | 200.75 | 4.52M |
| 2024-04-09 | 198.51 | 204.12 | ↑$5.61 (2.83%) | 197.92 | 204.20 | 4.60M |
| 2024-04-08 | 194.63 | 196.69 | ↑$2.06 (1.06%) | 194.03 | 196.98 | 2.46M |
| 2024-04-05 | 192.63 | 194.76 | ↑$2.13 (1.11%) | 191.17 | 195.66 | 2.09M |
| 2024-04-04 | 198.35 | 191.95 | ↓$6.40 (-3.23%) | 191.33 | 198.70 | 2.93M |
| 2024-04-03 | 193.00 | 195.36 | ↑$2.36 (1.22%) | 192.65 | 196.67 | 1.93M |
| 2024-04-02 | 195.22 | 194.88 | ↓$0.34 (-0.17%) | 192.74 | 195.58 | 2.50M |
| 2024-04-01 | 197.40 | 196.62 | ↓$0.78 (-0.40%) | 196.18 | 199.69 | 2.03M |
| 2024-03-28 | 194.04 | 197.79 | ↑$3.75 (1.93%) | 193.93 | 198.57 | 3.12M |
| 2024-03-27 | 190.68 | 193.33 | ↑$2.65 (1.39%) | 189.38 | 193.40 | 2.41M |
| 2024-03-26 | 190.63 | 188.96 | ↓$1.67 (-0.88%) | 188.76 | 191.93 | 2.71M |
| 2024-03-25 | 190.81 | 190.63 | ↓$0.18 (-0.09%) | 190.43 | 192.11 | 1.77M |
| 2024-03-22 | 195.29 | 193.51 | ↓$1.78 (-0.91%) | 192.55 | 195.62 | 2.10M |
Create an account or log in to view more rows.
$ADI oh my!
$ADI bag holders for life club
$ADI Very bullish action
$ADI holding unfortunately lol
$ADI bear trap?
$ADI News?
$ADI let’s gooooo
$ADI is being added
$ADI bear trap?
$ADI Love this stock.
Light taps