Analog Devices Inc. (ADI) Historical Prices & Data

Analog Devices Inc.
ADI
(Nasdaq - US)
Closed
206.36
-5.88 (-2.77%)
in:usd•As of: Nov 15, 2024 15:59 UTC -5
After Market:206.72+0.36 (+0.17%)
Open
208.19
High
210.14
Low
205.41

Analog Devices Inc. Historical Rates

Frequency

Daily

From Oct 17, 2024 to Nov 17, 2024

Date	High	Low	Open	Close	% Change
Nov 15, 2024	210.38	205.40	208.77	206.35	-1.16%
Nov 14, 2024	215.03	211.46	213.44	212.24	-0.56%
Nov 13, 2024	217.68	212.44	216.77	212.84	-1.81%
Nov 12, 2024	220.85	215.90	220.49	219.55	-0.43%
Nov 11, 2024	225.01	218.42	223.85	220.47	-1.51%
Nov 8, 2024	228.12	224.76	226.56	225.80	-0.34%
Nov 7, 2024	230.27	225.72	229.63	227.77	-0.81%
Nov 6, 2024	228.09	221.94	223.68	226.25	1.15%
Nov 5, 2024	219.31	215.32	219.31	217.60	-0.78%
Nov 4, 2024	226.78	223.44	225.00	224.19	-0.36%
Nov 1, 2024	226.60	223.00	223.87	225.48	0.72%
Oct 31, 2024	230.20	220.83	230.16	223.11	-3.06%
Oct 30, 2024	232.99	229.88	230.78	230.12	-0.29%
Oct 29, 2024	235.86	229.01	229.70	235.23	2.41%
Oct 28, 2024	231.95	228.60	229.13	230.14	0.44%
Oct 25, 2024	235.20	230.04	231.84	230.17	-0.72%
Oct 24, 2024	230.34	227.42	228.74	229.68	0.41%
Oct 23, 2024	229.51	224.01	228.08	226.85	-0.54%
Oct 22, 2024	225.61	222.71	224.44	224.62	0.08%
Oct 21, 2024	226.41	222.41	226.30	225.67	-0.28%
Oct 18, 2024	229.78	226.97	229.17	228.33	-0.37%
Oct 17, 2024	233.56	227.17	232.52	227.34	-2.23%

Highest:235.86

Lowest:205.40

Average:224.08

Difference:-26.17

% Change:-11.25%

Data Vendor: Xignite Logo

Stocks