ADI Quote, Trading Chart, Analog Devices Inc.
$168.44 Last:
0.5% Change Percent:
$167.77 Open:
$168.44 Previous Close:
$168.44 High:
$165.78 Low:
2,755,346 Volume:
06/14/2021 04:42:28 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ADI Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-14 | 167.77 | 168.44 | 168.44 | 165.78 | 2,755,346 |
| 2021-06-11 | 167.69 | 167.6 | 167.74 | 166.44 | 2,381,289 |
| 2021-06-10 | 167.19 | 167.34 | 167.87 | 164.69 | 2,904,402 |
| 2021-06-09 | 165.42 | 166.37 | 166.91 | 164.94 | 3,239,712 |
| 2021-06-08 | 166.51 | 164.91 | 166.51 | 163.24 | 2,413,215 |
| 2021-06-07 | 164.66 | 164.48 | 165.57 | 164.01 | 1,999,180 |
| 2021-06-04 | 162.39 | 165.58 | 166.15 | 162.39 | 2,440,223 |
| 2021-06-03 | 161.635 | 162.07 | 163.73 | 161.02 | 2,547,399 |
| 2021-06-02 | 163.86 | 164.5 | 165.32 | 163.36 | 2,070,355 |
| 2021-06-01 | 163.76 | 163.69 | 166.32 | 162.17 | 2,966,599 |
| 2021-05-31 | 163.73 | 164.6 | 165.6201 | 163.08 | 2,750,191 |
| 2021-05-28 | 163.73 | 164.6 | 165.6201 | 163.08 | 2,747,968 |
| 2021-05-27 | 163.19 | 163.21 | 165.35 | 162.94 | 3,257,800 |
| 2021-05-26 | 163.72 | 163.88 | 165.16 | 162.67 | 4,016,262 |
| 2021-05-25 | 164.31 | 163.72 | 165.17 | 162.69 | 3,288,141 |
| 2021-05-24 | 160.99 | 162.51 | 162.985 | 160.73 | 3,429,399 |
| 2021-05-21 | 159.69 | 159.36 | 160.77 | 158.98 | 3,385,856 |
| 2021-05-20 | 155.37 | 159.47 | 161.2 | 154.87 | 5,986,290 |
| 2021-05-19 | 145.79 | 153.12 | 153.33 | 144.07 | 7,055,058 |
| 2021-05-18 | 149.61 | 145.89 | 149.79 | 145.81 | 4,209,850 |
News, Short Squeeze, Breakout and More Instantly...
-
Analog Devices Inc. (NASDAQ:ADI) traded today at a new 52-week high of $168.14. So far today approximately 299,000 shares have been exchanged, as compared to an average 30-day volume of 3.7 million shares. In the past 52 weeks, Analog Devices Inc. share prices are bracketed by a low of $...
-
Analog Devices, Inc. (Nasdaq: ADI ) today announced that the Company’s Senior Vice President, Automotive, Communications and Aerospace, Greg Henderson, will speak at the NASDAQ 44 th Virtual Investor Conference to be held on Tuesday, June 15, 2021, at 10:00 a.m. Easte...
-
Shares of Analog Devices Inc. (NASDAQ:ADI) traded today at $166.51, eclipsing its 52-week high. So far today approximately 299,000 shares have been exchanged, as compared to an average 30-day volume of 3.8 million shares. Analog Devices is a leading analog, mixed signal, and digital sign...