Analog Devices, Inc. (ADI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 197.86 | 198.27 | 196.20 | 197.66 | 197.66 | 415,126 |
| 24 Apr 2024 | 200.03 | 201.68 | 195.03 | 196.50 | 196.50 | 6,522,500 |
| 23 Apr 2024 | 187.00 | 190.86 | 186.43 | 189.93 | 189.93 | 4,177,800 |
| 22 Apr 2024 | 184.44 | 188.31 | 183.19 | 186.31 | 186.31 | 3,557,800 |
| 19 Apr 2024 | 187.09 | 187.93 | 182.57 | 183.36 | 183.36 | 4,121,300 |
| 18 Apr 2024 | 188.32 | 190.20 | 186.60 | 187.58 | 187.58 | 2,748,900 |
| 17 Apr 2024 | 192.42 | 192.83 | 189.20 | 189.43 | 189.43 | 2,763,200 |
| 16 Apr 2024 | 192.75 | 194.04 | 190.47 | 191.23 | 191.23 | 2,268,000 |
| 15 Apr 2024 | 194.95 | 195.88 | 189.23 | 190.29 | 190.29 | 2,561,500 |
| 12 Apr 2024 | 195.03 | 196.66 | 192.08 | 192.27 | 192.27 | 3,335,900 |
| 11 Apr 2024 | 197.96 | 199.09 | 194.24 | 198.64 | 198.64 | 3,427,100 |
| 10 Apr 2024 | 200.38 | 200.75 | 195.40 | 196.33 | 196.33 | 4,517,700 |
| 09 Apr 2024 | 198.51 | 204.20 | 197.92 | 204.12 | 204.12 | 4,598,000 |
| 08 Apr 2024 | 194.63 | 196.98 | 194.03 | 196.69 | 196.69 | 2,456,700 |
| 05 Apr 2024 | 192.63 | 195.66 | 191.17 | 194.76 | 194.76 | 2,087,400 |
| 04 Apr 2024 | 198.35 | 198.70 | 191.33 | 191.95 | 191.95 | 2,931,000 |
| 03 Apr 2024 | 193.00 | 196.67 | 192.65 | 195.36 | 195.36 | 1,928,300 |
| 02 Apr 2024 | 195.22 | 195.58 | 192.74 | 194.88 | 194.88 | 2,495,800 |
| 01 Apr 2024 | 197.40 | 199.69 | 196.18 | 196.62 | 196.62 | 2,032,300 |
| 28 Mar 2024 | 194.04 | 198.57 | 193.93 | 197.79 | 197.79 | 3,119,700 |
| 27 Mar 2024 | 190.68 | 193.40 | 189.38 | 193.33 | 193.33 | 2,410,300 |
| 26 Mar 2024 | 190.63 | 191.93 | 188.76 | 188.96 | 188.96 | 2,711,500 |
| 25 Mar 2024 | 190.81 | 192.11 | 190.43 | 190.63 | 190.63 | 1,768,700 |
| 22 Mar 2024 | 195.29 | 195.62 | 192.55 | 193.51 | 193.51 | 2,104,300 |
| 21 Mar 2024 | 196.63 | 198.67 | 194.30 | 195.15 | 195.15 | 3,109,000 |
| 20 Mar 2024 | 190.46 | 194.75 | 189.95 | 194.32 | 194.32 | 2,594,300 |
| 19 Mar 2024 | 190.33 | 191.08 | 188.10 | 190.54 | 190.54 | 2,226,700 |
| 18 Mar 2024 | 197.21 | 198.29 | 191.12 | 191.22 | 191.22 | 2,846,500 |
| 15 Mar 2024 | 188.75 | 195.92 | 188.75 | 195.20 | 195.20 | 10,198,200 |
| 14 Mar 2024 | 199.06 | 199.90 | 193.54 | 194.43 | 194.43 | 4,361,800 |
| 13 Mar 2024 | 198.45 | 199.83 | 197.42 | 198.60 | 198.60 | 3,647,400 |
| 12 Mar 2024 | 199.30 | 199.60 | 196.53 | 199.20 | 199.20 | 3,864,600 |
| 11 Mar 2024 | 194.60 | 198.49 | 194.60 | 198.21 | 198.21 | 3,110,900 |
| 08 Mar 2024 | 199.00 | 199.67 | 195.58 | 195.94 | 195.94 | 3,751,300 |
| 07 Mar 2024 | 193.68 | 199.39 | 193.68 | 198.24 | 198.24 | 4,275,300 |
| 06 Mar 2024 | 191.37 | 194.00 | 190.39 | 191.70 | 191.70 | 3,905,300 |
| 05 Mar 2024 | 193.29 | 195.05 | 188.89 | 189.80 | 189.80 | 3,328,500 |
| 04 Mar 2024 | 195.83 | 196.23 | 193.70 | 194.66 | 194.66 | 3,150,700 |
| 04 Mar 2024 | 0.92 Dividend | |||||
| 01 Mar 2024 | 192.55 | 197.22 | 191.62 | 196.16 | 195.24 | 2,934,000 |
| 29 Feb 2024 | 190.13 | 192.29 | 188.76 | 191.82 | 190.92 | 3,119,300 |
| 28 Feb 2024 | 187.20 | 188.65 | 186.22 | 187.76 | 186.88 | 1,774,800 |
| 27 Feb 2024 | 189.80 | 190.37 | 187.99 | 189.07 | 188.18 | 1,886,100 |
| 26 Feb 2024 | 191.28 | 191.49 | 188.88 | 189.01 | 188.12 | 2,827,100 |
| 23 Feb 2024 | 193.06 | 193.06 | 189.87 | 190.11 | 189.22 | 3,720,400 |
| 22 Feb 2024 | 197.14 | 197.34 | 189.04 | 191.91 | 191.01 | 5,780,400 |
| 21 Feb 2024 | 190.26 | 194.29 | 190.17 | 193.72 | 192.81 | 5,557,200 |
| 20 Feb 2024 | 187.25 | 189.51 | 186.02 | 189.40 | 188.51 | 4,600,500 |
| 16 Feb 2024 | 187.59 | 190.52 | 186.06 | 188.24 | 187.36 | 4,353,300 |
| 15 Feb 2024 | 187.78 | 189.33 | 186.69 | 187.54 | 186.66 | 2,811,200 |
| 14 Feb 2024 | 185.91 | 187.08 | 184.75 | 186.32 | 185.45 | 3,780,800 |
| 13 Feb 2024 | 188.16 | 188.95 | 183.01 | 184.69 | 183.82 | 6,800,200 |
| 12 Feb 2024 | 194.68 | 195.68 | 192.61 | 194.05 | 193.14 | 6,264,900 |
| 09 Feb 2024 | 195.53 | 195.53 | 193.45 | 195.02 | 194.11 | 3,183,900 |
| 08 Feb 2024 | 192.97 | 195.17 | 191.91 | 194.06 | 193.15 | 2,594,500 |
| 07 Feb 2024 | 191.83 | 192.82 | 188.88 | 191.97 | 191.07 | 3,500,400 |
| 06 Feb 2024 | 193.21 | 193.21 | 189.02 | 189.71 | 188.82 | 3,991,700 |
| 05 Feb 2024 | 192.79 | 193.99 | 190.42 | 192.56 | 191.66 | 3,193,700 |
| 02 Feb 2024 | 190.33 | 192.88 | 189.74 | 192.10 | 191.20 | 2,948,400 |
| 01 Feb 2024 | 192.11 | 192.63 | 188.74 | 192.01 | 191.11 | 2,628,000 |
| 31 Jan 2024 | 193.51 | 196.09 | 191.62 | 192.36 | 191.46 | 4,125,600 |
| 30 Jan 2024 | 195.83 | 196.56 | 193.35 | 194.74 | 193.83 | 2,479,800 |
| 29 Jan 2024 | 193.94 | 197.32 | 192.92 | 197.20 | 196.28 | 2,766,500 |
| 26 Jan 2024 | 195.32 | 196.47 | 193.47 | 193.93 | 193.02 | 2,379,100 |
| 25 Jan 2024 | 202.00 | 202.05 | 196.96 | 197.30 | 196.37 | 2,957,300 |
| 24 Jan 2024 | 200.86 | 202.44 | 197.86 | 198.30 | 197.37 | 4,255,300 |
| 23 Jan 2024 | 197.14 | 201.57 | 196.89 | 201.37 | 200.43 | 3,801,100 |
| 22 Jan 2024 | 196.00 | 197.85 | 195.47 | 197.31 | 196.38 | 2,861,800 |
| 19 Jan 2024 | 191.36 | 195.58 | 191.04 | 194.77 | 193.86 | 4,395,300 |
| 18 Jan 2024 | 190.36 | 190.72 | 187.71 | 189.97 | 189.08 | 3,585,500 |
| 17 Jan 2024 | 184.68 | 185.70 | 182.88 | 185.43 | 184.56 | 2,925,900 |
| 16 Jan 2024 | 187.85 | 189.37 | 185.45 | 187.79 | 186.91 | 2,373,300 |
| 12 Jan 2024 | 189.69 | 190.31 | 187.42 | 188.36 | 187.48 | 1,597,100 |
| 11 Jan 2024 | 188.38 | 189.76 | 185.73 | 188.96 | 188.07 | 2,918,700 |
| 10 Jan 2024 | 189.62 | 189.62 | 186.35 | 188.37 | 187.49 | 3,080,400 |
| 09 Jan 2024 | 186.50 | 190.32 | 185.89 | 189.76 | 188.87 | 3,151,700 |
| 08 Jan 2024 | 187.18 | 189.46 | 187.01 | 188.98 | 188.09 | 2,587,200 |
| 05 Jan 2024 | 186.01 | 187.80 | 184.98 | 186.55 | 185.68 | 2,492,200 |
| 04 Jan 2024 | 181.90 | 186.89 | 181.81 | 186.07 | 185.20 | 3,923,500 |
| 03 Jan 2024 | 190.77 | 191.10 | 188.66 | 188.96 | 188.07 | 3,297,400 |
| 02 Jan 2024 | 197.07 | 197.07 | 191.51 | 193.58 | 192.67 | 3,279,200 |
| 29 Dec 2023 | 199.87 | 200.70 | 198.09 | 198.56 | 197.63 | 1,542,400 |
| 28 Dec 2023 | 200.86 | 201.47 | 199.71 | 200.24 | 199.30 | 2,215,500 |
| 27 Dec 2023 | 198.87 | 199.44 | 198.08 | 199.35 | 198.42 | 1,646,100 |
| 26 Dec 2023 | 197.90 | 199.83 | 197.54 | 198.87 | 197.94 | 1,606,900 |
| 22 Dec 2023 | 197.62 | 199.46 | 195.73 | 197.10 | 196.18 | 1,754,600 |
| 21 Dec 2023 | 195.12 | 197.70 | 194.77 | 196.28 | 195.36 | 2,636,800 |
| 20 Dec 2023 | 196.26 | 197.44 | 192.06 | 192.19 | 191.29 | 3,629,500 |
| 19 Dec 2023 | 197.70 | 198.10 | 196.69 | 197.83 | 196.90 | 1,981,800 |
| 18 Dec 2023 | 200.88 | 201.19 | 196.16 | 196.59 | 195.67 | 3,421,000 |
| 15 Dec 2023 | 201.94 | 202.77 | 200.02 | 200.88 | 199.94 | 7,057,400 |
| 14 Dec 2023 | 193.19 | 200.26 | 193.19 | 200.17 | 199.23 | 5,610,000 |
| 13 Dec 2023 | 191.41 | 193.09 | 189.66 | 192.27 | 191.37 | 3,701,800 |
| 12 Dec 2023 | 190.22 | 191.05 | 189.12 | 190.97 | 190.07 | 2,841,100 |
| 11 Dec 2023 | 185.65 | 191.11 | 185.56 | 190.13 | 189.24 | 3,499,500 |
| 08 Dec 2023 | 184.25 | 186.30 | 183.81 | 184.88 | 184.01 | 2,404,200 |
| 07 Dec 2023 | 182.34 | 185.72 | 180.37 | 184.38 | 183.52 | 3,717,600 |
| 06 Dec 2023 | 183.00 | 183.00 | 180.17 | 180.57 | 179.72 | 2,763,400 |
| 05 Dec 2023 | 182.22 | 182.51 | 179.63 | 180.63 | 179.78 | 2,620,000 |
| 04 Dec 2023 | 181.66 | 183.45 | 180.18 | 183.26 | 182.40 | 3,316,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.