Singapore markets open in 27 minutes

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.59+0.90 (+0.60%)
At close: 04:00PM EDT
150.60 +0.01 (+0.01%)
After hours: 05:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022151.10152.33149.54150.59150.592,048,300
24 Jun 2022147.59150.05147.20149.69149.695,108,900
23 Jun 2022149.02149.21143.94145.54145.542,946,000
22 Jun 2022146.95148.98145.86147.65147.653,720,400
21 Jun 2022147.33150.29147.29148.35148.353,085,600
17 Jun 2022144.02145.50141.79144.63144.636,723,900
16 Jun 2022146.36146.36141.69143.46143.464,722,800
15 Jun 2022149.17152.47146.73150.08150.083,263,200
14 Jun 2022149.21150.14146.05147.17147.172,765,000
13 Jun 2022153.23154.43147.33147.77147.775,861,600
10 Jun 2022158.35160.18156.81156.92156.923,369,800
09 Jun 2022163.99167.03161.51161.61161.613,144,800
08 Jun 2022165.86167.96163.93165.01165.012,928,800
07 Jun 2022163.74167.34162.84166.95166.952,108,000
06 Jun 2022167.35168.83164.56165.27165.272,273,800
03 Jun 2022166.59166.98164.81165.24165.242,539,100
02 Jun 2022164.51169.41163.68169.24169.242,637,700
01 Jun 2022169.18169.31163.32164.77164.773,283,600
31 May 2022166.90169.59163.59168.40168.405,102,500
27 May 2022165.49168.16164.17167.55167.554,942,300
27 May 20220.76 Dividend
26 May 2022162.36165.89161.41164.00163.243,820,100
25 May 2022160.47163.24159.34162.32161.572,500,300
24 May 2022159.88163.25158.81161.85161.103,172,000
23 May 2022161.62163.50159.88161.55160.802,291,100
20 May 2022163.60165.16156.72162.44161.693,977,400
19 May 2022160.85164.17159.08160.94160.193,812,600
18 May 2022166.33166.33159.24159.92159.185,684,400
17 May 2022160.99164.38160.62163.84163.084,952,200
16 May 2022157.23159.18155.58157.44156.712,328,400
13 May 2022155.04159.70153.88158.74158.004,783,200
12 May 2022151.04153.68149.97152.89152.183,117,700
11 May 2022153.43157.31151.75151.99151.293,861,700
10 May 2022155.94158.51152.65155.22154.503,157,800
09 May 2022154.20156.03151.78152.25151.544,123,100
06 May 2022156.55158.77154.35156.13155.412,710,400
05 May 2022162.02163.37156.51158.24157.513,961,500
04 May 2022158.68164.92154.26164.77164.013,940,400
03 May 2022157.88159.71156.51158.87158.132,441,900
02 May 2022155.34158.54152.79158.15157.422,865,900
29 Apr 2022158.04159.72154.24154.38153.664,835,800
28 Apr 2022154.13162.27153.73160.45159.714,156,000
27 Apr 2022150.00155.73149.68151.72151.023,077,300
26 Apr 2022156.93157.32152.74152.81152.103,661,200
25 Apr 2022154.19159.15153.76158.92158.184,487,500
22 Apr 2022157.98159.63155.17155.25154.532,640,400
21 Apr 2022162.50164.68157.97158.71157.973,555,000
20 Apr 2022164.46165.56160.54161.38160.632,582,400
19 Apr 2022160.34162.80158.61162.32161.572,674,700
18 Apr 2022156.28161.25156.17160.34159.602,728,500
14 Apr 2022158.37159.86156.29156.50155.775,228,700
13 Apr 2022156.72158.96155.21158.12157.392,335,200
12 Apr 2022157.33159.56154.99155.50154.782,580,000
11 Apr 2022157.67158.09154.69154.89154.173,693,700
08 Apr 2022160.46161.01158.40158.74158.003,025,000
07 Apr 2022159.27162.91159.14161.25160.503,161,800
06 Apr 2022157.42164.28157.27160.28159.546,036,000
05 Apr 2022162.51163.51155.87159.98159.247,223,600
04 Apr 2022165.17165.95161.72164.50163.744,159,600
01 Apr 2022166.50167.14162.85165.36164.592,941,000
31 Mar 2022166.96167.94165.08165.18164.413,881,500
30 Mar 2022168.78170.00165.78166.48165.712,689,100
29 Mar 2022169.05171.56167.73170.18169.393,127,700
28 Mar 2022164.18167.45163.35167.26166.482,745,200
25 Mar 2022165.06165.92162.86165.63164.862,236,300
24 Mar 2022160.82165.06159.86164.96164.203,152,200
23 Mar 2022163.38164.31158.79159.14158.403,409,900
22 Mar 2022163.79166.49163.42164.77164.012,568,300
21 Mar 2022161.80164.74161.47164.22163.463,258,900
18 Mar 2022158.56163.94157.09163.45162.699,901,900
17 Mar 2022156.87160.05155.76159.98159.244,272,400
16 Mar 2022153.09158.75152.53158.57157.844,376,200
15 Mar 2022147.32151.46146.41150.92150.223,309,900
14 Mar 2022147.52148.84143.81145.63144.963,910,500
11 Mar 2022153.20153.78147.29147.60146.923,964,300
10 Mar 2022150.85151.79147.85150.56149.864,035,700
09 Mar 2022153.09155.06151.30153.62152.913,046,300
08 Mar 2022146.02152.78143.85148.52147.834,745,200
07 Mar 2022157.02157.34146.21146.28145.605,701,300
04 Mar 2022157.68159.27155.75156.85156.122,778,600
03 Mar 2022161.46161.70156.97159.28158.542,656,100
02 Mar 2022157.47161.53157.11159.82159.082,578,700
01 Mar 2022159.53160.75155.55156.95156.223,761,800
28 Feb 2022161.33161.33157.24160.29159.553,606,900
25 Feb 2022159.88162.18157.67162.12161.372,741,600
24 Feb 2022154.33160.00152.03159.79159.054,152,200
24 Feb 20220.76 Dividend
23 Feb 2022162.07163.50156.17156.49155.015,087,000
22 Feb 2022158.90162.88158.29160.88159.364,269,500
18 Feb 2022161.11162.70158.57160.36158.843,921,600
17 Feb 2022166.13166.27160.33160.43158.914,702,700
16 Feb 2022161.89168.89161.57168.34166.755,825,200
15 Feb 2022157.27162.34157.10162.04160.514,909,600
14 Feb 2022154.92157.09151.52153.98152.524,501,500
11 Feb 2022161.96163.28153.08153.90152.445,455,500
10 Feb 2022163.82168.33161.03161.67160.143,462,600
09 Feb 2022165.38168.34163.48168.21166.623,207,900
08 Feb 2022160.93163.68160.40163.13161.593,173,200
07 Feb 2022161.08163.25160.30160.82159.302,443,300
04 Feb 2022160.15162.38156.77161.03159.515,174,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...