Singapore markets closed

Analog Devices, Inc. (ADI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.13+5.79 (+4.16%)
At close: 04:00PM EDT
147.35 +2.22 (+1.53%)
Pre-market: 05:58AM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022141.28146.61139.85145.13145.134,708,300
30 Sept 2022140.86142.63139.24139.34139.343,525,900
29 Sept 2022142.90142.90139.92141.99141.993,453,500
28 Sept 2022140.85145.35139.92144.58144.583,307,000
27 Sept 2022142.69143.93139.87141.81141.812,964,300
26 Sept 2022142.67143.74140.62140.82140.824,502,400
23 Sept 2022143.81144.38140.09141.92141.924,836,300
22 Sept 2022147.99148.33144.20145.34145.343,355,700
21 Sept 2022149.96154.00148.34148.44148.443,315,600
20 Sept 2022148.70150.51148.26149.78149.782,574,300
19 Sept 2022148.07150.39147.87149.61149.612,398,200
16 Sept 2022146.73149.48145.17149.31149.314,592,400
15 Sept 2022149.70150.76146.99147.87147.873,142,400
14 Sept 2022149.52151.29147.99150.25150.252,272,900
13 Sept 2022151.00152.20147.80148.25148.254,202,100
12 Sept 2022155.44155.85153.69155.65155.653,866,800
09 Sept 2022152.49155.20152.49154.18154.182,620,300
08 Sept 2022149.58152.84148.85152.13152.132,457,600
07 Sept 2022149.58151.81148.22150.70150.702,496,600
06 Sept 2022148.61150.07146.53148.23148.232,480,300
02 Sept 2022151.66153.25147.85148.63148.632,787,500
01 Sept 2022148.99151.04146.54150.69150.693,783,900
31 Aug 2022153.46153.46150.34151.53151.533,535,300
30 Aug 2022156.13156.26151.52152.73152.733,670,100
29 Aug 2022156.82157.85154.17155.19155.193,353,300
29 Aug 20220.76 Dividend
26 Aug 2022166.84167.48158.51158.67157.914,238,300
25 Aug 2022164.29167.25164.18167.07166.272,981,700
24 Aug 2022163.81164.85162.24163.65162.873,253,100
23 Aug 2022163.48166.29163.48164.41163.622,128,300
22 Aug 2022165.16166.28162.93163.84163.063,731,100
19 Aug 2022168.43168.90167.02168.00167.203,396,500
18 Aug 2022167.73172.48165.94170.13169.324,513,300
17 Aug 2022174.00174.02167.10170.13169.326,158,600
16 Aug 2022179.32179.73176.81179.04178.183,138,200
15 Aug 2022178.41180.01177.43179.89179.032,798,500
12 Aug 2022175.23179.76175.23179.26178.403,198,300
11 Aug 2022176.16178.28174.23174.55173.712,709,900
10 Aug 2022173.72175.30171.22175.08174.243,213,500
09 Aug 2022173.41173.89169.04170.37169.553,717,700
08 Aug 2022176.22177.75173.78175.86175.022,308,600
05 Aug 2022174.75177.52174.10177.25176.402,495,300
04 Aug 2022176.37177.95175.14176.96176.112,395,100
03 Aug 2022171.00176.98171.00176.36175.522,766,400
02 Aug 2022170.28172.53169.61170.77169.952,179,600
01 Aug 2022170.71172.37169.44171.46170.642,277,100
29 Jul 2022168.40172.72167.71171.96171.144,744,400
28 Jul 2022168.71170.95167.30169.67168.863,880,200
27 Jul 2022163.26169.63163.26168.33167.524,672,500
26 Jul 2022163.55164.27161.26161.78161.013,151,300
25 Jul 2022162.95163.15160.27163.04162.263,085,800
22 Jul 2022165.66165.66162.31163.27162.492,944,900
21 Jul 2022164.38165.24162.28165.19164.402,990,800
20 Jul 2022159.65163.72158.76163.12162.343,126,000
19 Jul 2022156.93162.00156.83161.45160.683,582,000
18 Jul 2022158.84159.39154.37155.25154.512,930,000
15 Jul 2022153.84158.28153.33157.97157.213,736,600
14 Jul 2022148.75154.16147.22153.31152.583,794,000
13 Jul 2022145.49149.97145.19149.19148.482,306,900
12 Jul 2022148.46150.18147.40148.05147.342,305,800
11 Jul 2022148.18149.26146.26147.56146.852,684,900
08 Jul 2022147.40150.54145.72149.94149.221,997,900
07 Jul 2022147.71149.68147.24148.57147.862,742,600
06 Jul 2022143.64145.91142.03144.70144.012,708,600
05 Jul 2022139.90143.17138.50143.07142.383,792,500
01 Jul 2022143.94145.10140.52142.91142.233,175,000
30 Jun 2022145.45149.22143.30146.09145.394,158,000
29 Jun 2022146.91147.51144.75147.27146.562,586,600
28 Jun 2022151.41153.16148.37148.49147.782,786,500
27 Jun 2022151.10152.33149.54150.59149.872,048,300
24 Jun 2022147.59150.05147.20149.69148.975,108,900
23 Jun 2022149.02149.21143.94145.54144.842,946,000
22 Jun 2022146.95148.98145.86147.65146.943,720,400
21 Jun 2022147.33150.29147.29148.35147.643,085,600
17 Jun 2022144.02145.50141.79144.63143.946,723,900
16 Jun 2022146.36146.36141.69143.46142.774,722,800
15 Jun 2022149.17152.47146.73150.08149.363,263,200
14 Jun 2022149.21150.14146.05147.17146.472,765,000
13 Jun 2022153.23154.43147.33147.77147.065,861,600
10 Jun 2022158.35160.18156.81156.92156.173,369,800
09 Jun 2022163.99167.03161.51161.61160.843,144,800
08 Jun 2022165.86167.96163.93165.01164.222,928,800
07 Jun 2022163.74167.34162.84166.95166.152,108,000
06 Jun 2022167.35168.83164.56165.27164.482,273,800
03 Jun 2022166.59166.98164.81165.24164.452,539,100
02 Jun 2022164.51169.41163.68169.24168.432,637,700
01 Jun 2022169.18169.31163.32164.77163.983,283,600
31 May 2022166.90169.59163.59168.40167.595,102,500
27 May 2022165.49168.16164.17167.55166.754,942,300
27 May 20220.76 Dividend
26 May 2022162.36165.89161.41164.00162.463,820,100
25 May 2022160.47163.24159.34162.32160.792,500,300
24 May 2022159.88163.25158.81161.85160.333,172,000
23 May 2022161.62163.50159.88161.55160.032,291,100
20 May 2022163.60165.16156.72162.44160.913,977,400
19 May 2022160.85164.17159.08160.94159.433,812,600
18 May 2022166.33166.33159.24159.92158.425,684,400
17 May 2022160.99164.38160.62163.84162.304,952,200
16 May 2022157.23159.18155.58157.44155.962,328,400
13 May 2022155.04159.70153.88158.74157.254,783,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...