Ad
ADI Quote Trading Chart Analog Devices Inc.
Quote | Analog Devices Inc. (NASDAQ:ADI)
| Last: | $193.72 |
|---|---|
| Change Percent: | 0.63% |
| Open: | $193.36 |
| Close: | $193.72 |
| High: | $196.37 |
| Low: | $189.95 |
| Volume: | 3,397,835 |
| Last Trade Date Time: | 04/28/2025 03:40:33 pm |
Quotes are delayed by 15 to 20 minutes.
ADI Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $193.72 | $193.36 | $193.72 | $196.37 | $189.95 | 3,397,835 | 04-28-2025 |
| $194.59 | $192.95 | $194.59 | $196.37 | $191.69 | 3,206,797 | 04-25-2025 |
| $195.23 | $192.725 | $195.23 | $197.515 | $191.05 | 5,606,678 | 04-24-2025 |
| $183.11 | $185.99 | $183.11 | $187.84 | $182.475 | 4,323,335 | 04-23-2025 |
| $178.5 | $176.78 | $178.5 | $179.19 | $175.205 | 3,735,027 | 04-22-2025 |
| $174.99 | $172.65 | $174.99 | $175.47 | $171 | 3,650,119 | 04-21-2025 |
| $176.27 | $177.89 | $176.27 | $178.34 | $173.58 | 3,341,240 | 04-18-2025 |
| $176.27 | $177.89 | $176.27 | $178.34 | $173.58 | 3,341,240 | 04-17-2025 |
| $175.93 | $173.67 | $175.93 | $177.36 | $170.39 | 4,392,829 | 04-16-2025 |
| $179.54 | $178.6 | $179.54 | $182.47 | $178.07 | 3,035,881 | 04-15-2025 |
| $178.6 | $183.26 | $178.6 | $185 | $175.58 | 3,912,108 | 04-14-2025 |
| $179.16 | $172.125 | $179.16 | $180.975 | $167.2 | 6,528,889 | 04-11-2025 |
| $178.36 | $189.63 | $178.36 | $189.63 | $170.93 | 8,548,018 | 04-10-2025 |
| $196.63 | $166.05 | $196.63 | $198.46 | $164.58 | 10,941,563 | 04-09-2025 |
| $166.09 | $175.38 | $166.09 | $179.24 | $161.83 | 7,640,250 | 04-08-2025 |
| $171.34 | $163.2 | $171.34 | $183.31 | $158.65 | 10,236,502 | 04-07-2025 |
| $164.6 | $174.61 | $164.6 | $176.41 | $164.14 | 9,634,182 | 04-04-2025 |
| $180.88 | $191.82 | $180.88 | $193.195 | $180.4 | 6,970,781 | 04-03-2025 |
| $199.59 | $195.76 | $199.59 | $202.3 | $195.76 | 2,437,534 | 04-02-2025 |
| $199.18 | $200.26 | $199.18 | $200.84 | $195.1224 | 3,383,360 | 04-01-2025 |
News, Short Squeeze, Breakout and More Instantly...
Analog Devices Inc. Company Name:
ADI Stock Symbol:
NASDAQ Market:
0.63% G/L:
$193.72 Last:
3,397,835 Volume:
$193.36 Open:
$193.72 Close:
Analog Devices Inc. Website:
Ad
-
Analog Devices, Inc. to Report Second Quarter Fiscal Year 2025 Financial Results on Thursday, May 22, 2025 PR Newswire WILMINGTON, Mass. , April 24, 2025 /PRNewswire/ -- Analog Devices, Inc. (Nasdaq: ADI ) today announced it will release financial...
-
2025-04-24 01:04:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
-
2025-04-01 05:00:52 ET Don’t buy into this trade panic—truth is, the market’s “tariff tantrum” is a goldmine for us contrarians. Today we’re going to mine it with two stocks whose dividends are skyrocketing—including one that’s p...