Analog Devices Inc (ADI) Historical Stock Data

140.82 ↓1.10 (-0.78%)
As of Market Close on September 26th, 2022.

Historical Data

In the past 30 trading days, ADI is down -0.26% a day on average. There have been 14 days where Analog Devices Inc closed green and 16 days where ADI closed red.

DateOpenCloseChangeLowHighVolume
2022-09-26142.67140.82↓$1.85 (-1.30%)140.62143.744.38M
2022-09-23143.81141.92↓$1.89 (-1.31%)140.11144.314.77M
2022-09-22147.99145.34↓$2.65 (-1.79%)144.22148.333.36M
2022-09-21149.96148.44↓$1.52 (-1.01%)148.34154.003.32M
2022-09-20148.70149.78↑$1.08 (0.73%)148.26150.512.57M
2022-09-19148.07149.61↑$1.54 (1.04%)147.98150.392.26M
2022-09-16146.73149.31↑$2.58 (1.76%)145.17149.484.59M
2022-09-15149.70147.87↓$1.83 (-1.22%)147.00150.763.04M
2022-09-14149.52150.25↑$0.73 (0.49%)147.99151.292.20M
2022-09-13151.00148.25↓$2.75 (-1.82%)147.82152.203.76M
2022-09-12155.44155.65↑$0.21 (0.14%)153.69155.842.72M
2022-09-09152.49154.18↑$1.69 (1.11%)152.49155.202.62M
2022-09-08149.58152.13↑$2.55 (1.70%)148.85152.842.45M
2022-09-07149.58150.70↑$1.12 (0.75%)148.26151.812.50M
2022-09-02151.66148.63↓$3.03 (-2.00%)147.85153.252.71M
2022-09-01148.99150.69↑$1.70 (1.14%)146.54151.043.78M
2022-08-31153.46151.53↓$1.93 (-1.26%)150.34153.463.53M
2022-08-30156.13152.73↓$3.40 (-2.18%)151.52156.263.64M
2022-08-29156.82155.19↓$1.63 (-1.04%)154.17157.853.35M
2022-08-26166.84158.67↓$8.17 (-4.90%)158.51167.483.90M
2022-08-25164.29167.07↑$2.78 (1.69%)164.18167.242.94M
2022-08-24163.81163.65↓$0.16 (-0.10%)162.25164.843.25M
2022-08-23163.48164.41↑$0.93 (0.57%)163.48166.292.13M
2022-08-22165.16163.84↓$1.32 (-0.80%)162.93166.283.72M
2022-08-19168.43168.00↓$0.43 (-0.26%)167.03168.903.24M
2022-08-18167.73170.13↑$2.40 (1.43%)166.00172.474.19M
2022-08-17174.00170.13↓$3.87 (-2.22%)167.10174.025.81M
2022-08-16179.32179.04↓$0.28 (-0.16%)176.81179.713.13M
2022-08-15178.41179.89↑$1.48 (0.83%)177.43180.002.49M
2022-08-12175.23179.26↑$4.03 (2.30%)175.23179.763.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$ADI we had no volume for days before the last big rip

0 Like Report
DivorceTiramisu

$ADI I hope I never have to work for anyone again after this

0 Like Report
4texin

$ADI a comeback is always more fun than an all out win!!!!

0 Like Report