ADI Quote, Trading Chart, Analog Devices Inc.

home / stock / adi / adi quote

Stock Information
Company Name: Analog Devices Inc.
Stock Symbol: ADI
Market: NASDAQ
Website: analog.com
Menu
ADI ADI Quote ADI Short ADI News ADI Articles ADI Message Board
Get ADI Alerts

News, Short Squeeze, Breakout and More Instantly...
ADI Quote
Last:$228.26
Change Percent:-0.65%
Open:$228.15
Previous Close:$228.26
High:$232.065
Low:$226.86
Volume:3,534,415
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADI Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$228.15
Close:$228.26
High:$232.065
Low:$226.86
Volume:3,534,415
Date:2024-06-27
Open:$227
Close:$226.68
High:$228.44
Low:$225.98
Volume:2,159,085
Date:2024-06-26
Open:$229.32
Close:$227.84
High:$229.99
Low:$226.57
Volume:2,510,576
Date:2024-06-25
Open:$231.08
Close:$230.34
High:$231.08
Low:$225.84
Volume:2,015,750
Date:2024-06-24
Open:$231.05
Close:$228.46
High:$231.94
Low:$228.1
Volume:2,413,626
Date:2024-06-21
Open:$231.535
Close:$231.05
High:$231.88
Low:$229.07
Volume:7,366,423
Date:2024-06-20
Open:$232.43
Close:$229.51
High:$232.67
Low:$228.805
Volume:4,562,318
Date:2024-06-19
Open:$231.74
Close:$235.38
High:$236.43
Low:$231.28
Volume:2,457,388
Date:2024-06-18
Open:$231.74
Close:$235.38
High:$236.43
Low:$231.28
Volume:2,457,388
Date:2024-06-17
Open:$230.54
Close:$232.39
High:$232.5
Low:$227.94
Volume:2,414,979
Date:2024-06-14
Open:$230.1
Close:$231.19
High:$232.57
Low:$229.45
Volume:2,252,494
Date:2024-06-13
Open:$232.55
Close:$234.03
High:$236.25
Low:$232.49
Volume:2,673,838
Date:2024-06-12
Open:$239.03
Close:$238.44
High:$240.58
Low:$236.44
Volume:2,514,965
Date:2024-06-11
Open:$233.65
Close:$236.3
High:$236.51
Low:$233.13
Volume:3,098,615
Date:2024-06-10
Open:$232.29
Close:$235.37
High:$235.98
Low:$231.19
Volume:2,765,658
Date:2024-06-07
Open:$236.05
Close:$234.77
High:$237.61
Low:$233.27
Volume:2,208,155
Date:2024-06-06
Open:$234.52
Close:$237.41
High:$238.38
Low:$233.285
Volume:2,756,978
Date:2024-06-05
Open:$232
Close:$235.68
High:$235.97
Low:$231.22
Volume:4,016,735
Date:2024-06-04
Open:$231.86
Close:$230.63
High:$232.18
Low:$228.95
Volume:2,616,049
Date:2024-06-03
Open:$235.09
Close:$232.21
High:$236.29
Low:$228.51
Volume:3,087,769