Last: | $214.08 |
---|---|
Change Percent: | -0.18% |
Open: | $214.51 |
Close: | $214.08 |
High: | $215.63 |
Low: | $212.97 |
Volume: | 2,371,667 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$214.08 | $214.51 | $214.08 | $215.63 | $212.97 | 2,371,667 | 05-17-2024 |
$214.12 | $216 | $214.12 | $216 | $213.66 | 2,820,225 | 05-16-2024 |
$215.75 | $214.43 | $215.75 | $215.9 | $212.71 | 3,802,417 | 05-15-2024 |
$211.94 | $209 | $211.94 | $212.42 | $206.71 | 2,683,317 | 05-14-2024 |
$208.38 | $208.83 | $208.38 | $209.75 | $208.05 | 2,314,836 | 05-13-2024 |
$207.19 | $205.95 | $207.19 | $207.76 | $205.24 | 2,617,014 | 05-10-2024 |
$204.79 | $204.48 | $204.79 | $205.46 | $203.7 | 2,941,808 | 05-09-2024 |
$204.86 | $202.39 | $204.86 | $205 | $201.81 | 2,463,830 | 05-08-2024 |
$203.57 | $204.5 | $203.57 | $205.77 | $203.53 | 3,276,926 | 05-07-2024 |
$203.32 | $200.17 | $203.32 | $203.43 | $199.995 | 2,158,136 | 05-06-2024 |
$199.63 | $199.04 | $199.63 | $201.8257 | $199.04 | 2,372,862 | 05-03-2024 |
$196.49 | $196.1 | $196.49 | $197.32 | $191.5928 | 2,728,145 | 05-02-2024 |
$193.89 | $197.06 | $193.89 | $199.52 | $193.85 | 3,510,331 | 05-01-2024 |
$200.61 | $203.63 | $200.61 | $204.2 | $200.5 | 2,668,476 | 04-30-2024 |
$203.9 | $200.81 | $203.9 | $203.98 | $200.64 | 2,289,166 | 04-29-2024 |
$201.97 | $197.06 | $201.97 | $202.6 | $196.97 | 3,136,261 | 04-26-2024 |
$197.94 | $197.86 | $197.94 | $199.1 | $195.1 | 3,301,535 | 04-25-2024 |
$196.5 | $200.03 | $196.5 | $201.675 | $195.03 | 6,464,035 | 04-24-2024 |
$189.93 | $187 | $189.93 | $190.86 | $186.43 | 4,093,309 | 04-23-2024 |
$186.31 | $184.44 | $186.31 | $188.31 | $183.19 | 3,557,814 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Analog Devices (NASDAQ:ADI) has outperformed the market over the past 15 years by 3.38% on an annualized basis producing an average annual return o...
Top Wall Street analysts changed their outlook on these top names. For a complete view of all analyst rating changes, including upgrades and downgr...
Shares of Analog Devices, Inc. (NASDAQ: ADI) traded at a new 52-week high today and are currently trading at $206.62. So far today, approximately 459.76k shares have been exchanged, as compared to an average 30-day volume of 2.88M shares. Analog Devices, Inc. designs, manufactures, tests, and...