Analog Devices Inc (ADI) Historical Stock Data
221.54 ↓1.58 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADI is down -0.08% a day on average. There have been 13 days where Analog Devices Inc closed green and 17 days where ADI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 221.58 | 221.54 | ↓$0.04 (-0.02%) | 219.95 | 223.33 | 2.34M |
| 2024-12-02 | 218.13 | 223.12 | ↑$4.99 (2.29%) | 217.01 | 224.79 | 3.24M |
| 2024-11-29 | 219.19 | 218.05 | ↓$1.14 (-0.52%) | 217.50 | 221.70 | 1.99M |
| 2024-11-27 | 219.32 | 217.17 | ↓$2.15 (-0.98%) | 213.90 | 219.40 | 2.94M |
| 2024-11-26 | 232.15 | 219.05 | ↓$13.10 (-5.64%) | 216.01 | 233.55 | 6.57M |
| 2024-11-25 | 217.74 | 223.58 | ↑$5.84 (2.68%) | 216.00 | 225.00 | 7.30M |
| 2024-11-22 | 211.54 | 214.59 | ↑$3.05 (1.44%) | 211.54 | 214.75 | 2.70M |
| 2024-11-21 | 212.29 | 213.96 | ↑$1.67 (0.79%) | 210.05 | 215.01 | 2.54M |
| 2024-11-20 | 207.25 | 211.01 | ↑$3.76 (1.81%) | 207.25 | 211.16 | 3.07M |
| 2024-11-19 | 207.70 | 210.43 | ↑$2.73 (1.31%) | 206.80 | 210.82 | 2.96M |
| 2024-11-18 | 206.52 | 209.65 | ↑$3.13 (1.52%) | 206.11 | 209.89 | 3.77M |
| 2024-11-15 | 208.77 | 206.35 | ↓$2.42 (-1.16%) | 205.40 | 210.38 | 3.88M |
| 2024-11-14 | 213.44 | 212.24 | ↓$1.20 (-0.56%) | 211.46 | 215.04 | 3.21M |
| 2024-11-13 | 216.77 | 212.84 | ↓$3.93 (-1.81%) | 212.44 | 217.68 | 4.61M |
| 2024-11-12 | 220.49 | 219.55 | ↓$0.94 (-0.43%) | 215.90 | 220.85 | 2.59M |
| 2024-11-11 | 223.85 | 220.47 | ↓$3.38 (-1.51%) | 218.42 | 225.01 | 3.27M |
| 2024-11-08 | 226.56 | 225.80 | ↓$0.76 (-0.34%) | 224.76 | 228.12 | 3.43M |
| 2024-11-07 | 229.63 | 227.77 | ↓$1.86 (-0.81%) | 225.72 | 230.27 | 2.50M |
| 2024-11-06 | 223.68 | 226.25 | ↑$2.57 (1.15%) | 221.94 | 228.09 | 3.62M |
| 2024-11-05 | 219.31 | 217.60 | ↓$1.71 (-0.78%) | 215.32 | 219.31 | 3.75M |
| 2024-11-04 | 225.00 | 224.19 | ↓$0.81 (-0.36%) | 223.44 | 226.78 | 1.60M |
| 2024-11-01 | 223.87 | 225.48 | ↑$1.61 (0.72%) | 223.00 | 226.60 | 2.92M |
| 2024-10-31 | 230.16 | 223.11 | ↓$7.05 (-3.06%) | 220.83 | 230.20 | 4.26M |
| 2024-10-30 | 230.78 | 230.12 | ↓$0.66 (-0.29%) | 229.88 | 232.99 | 2.08M |
| 2024-10-29 | 229.70 | 235.23 | ↑$5.53 (2.41%) | 229.01 | 235.86 | 2.06M |
| 2024-10-28 | 229.13 | 230.14 | ↑$1.01 (0.44%) | 228.60 | 231.95 | 3.40M |
| 2024-10-25 | 231.84 | 230.17 | ↓$1.67 (-0.72%) | 230.04 | 235.20 | 1.73M |
| 2024-10-24 | 228.74 | 229.68 | ↑$0.94 (0.41%) | 227.42 | 230.34 | 2.38M |
| 2024-10-23 | 228.08 | 226.85 | ↓$1.23 (-0.54%) | 224.01 | 229.51 | 2.49M |
| 2024-10-22 | 224.44 | 224.62 | ↑$0.18 (0.08%) | 222.71 | 225.61 | 1.83M |
Create an account or log in to view more rows.
$ADI weak
$ADI what happen
$ADI strong move here
$ADI omg lol
$ADI Fuk the 1% even though i feel like the 1%
$ADI it's just a matter of time and patience...
$ADI im in.
$ADI we always finish green after a red week. Less go!
$ADI cup and handle!
$ADI back to business