Analog Devices Inc (ADI) Historical Stock Data
183.36 ↓4.22 (-2.25%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ADI is down -0.22% a day on average. There have been 12 days where Analog Devices Inc closed green and 18 days where ADI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 196.63 | 195.15 | ↓$1.48 (-0.75%) | 194.30 | 198.67 | 3.11M |
| 2024-03-20 | 190.46 | 194.32 | ↑$3.86 (2.03%) | 189.95 | 194.75 | 2.59M |
| 2024-03-19 | 190.33 | 190.54 | ↑$0.21 (0.11%) | 188.10 | 191.08 | 2.23M |
| 2024-03-18 | 197.21 | 191.22 | ↓$5.99 (-3.04%) | 191.12 | 198.29 | 2.85M |
| 2024-03-15 | 188.75 | 195.20 | ↑$6.45 (3.42%) | 188.75 | 195.92 | 10.20M |
| 2024-03-14 | 199.06 | 194.43 | ↓$4.63 (-2.33%) | 193.54 | 199.90 | 4.36M |
| 2024-03-13 | 198.45 | 198.60 | ↑$0.15 (0.08%) | 197.42 | 199.83 | 3.65M |
| 2024-03-12 | 199.30 | 199.20 | ↓$0.10 (-0.05%) | 196.53 | 199.60 | 3.86M |
| 2024-03-11 | 194.60 | 198.21 | ↑$3.61 (1.86%) | 194.60 | 198.49 | 3.11M |
| 2024-03-08 | 199.00 | 195.94 | ↓$3.06 (-1.54%) | 195.58 | 199.67 | 3.75M |
Create an account or log in to view more rows.
$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
$ADI fake wall lets break it