Analog Devices Inc (ADI)

NASDAQ


Symbol	Exchange	Currency
ADI	NASDAQ	USD	Real-time
ADI	Frankfurt	EUR	Delayed
ADI	Buenos Aires	ARS	Delayed
ADI	Vienna	EUR	Real-time

Currency in USD

Disclaimer

175.09

-1.32

(-0.75%)

Closed30/09

174.90

-0.19

(-0.11%)

After Hours

30/09

Real-time Data

Day's Range

174.13

178.61

52 wk Range

133.48

200.10

Volume

2,671,753

ADI Historical Data

Get free historical data for ADI. You'll find the closing price, open, high, low, change and %change of the Analog Devices Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

01/09/2023 - 01/10/2023

Date	Price	Open	High	Low	Vol.	Change %
29/09/2023	175.09	177.96	178.61	174.13	2.70M	-0.75%
28/09/2023	176.41	172.81	177.62	172.26	2.78M	+2.08%
27/09/2023	172.81	172.99	174.00	170.65	2.56M	+0.27%
26/09/2023	172.34	173.36	173.82	171.42	3.43M	-1.76%
25/09/2023	175.43	174.50	175.58	173.06	2.30M	-0.03%
22/09/2023	175.48	174.99	176.88	174.26	2.84M	+0.94%
21/09/2023	173.84	175.40	176.66	173.40	3.78M	-1.27%
20/09/2023	176.08	179.02	179.07	175.93	2.50M	-1.49%
19/09/2023	178.75	178.20	179.02	176.16	2.80M	-0.54%
18/09/2023	179.72	178.10	180.36	177.40	2.70M	+0.89%
15/09/2023	178.14	179.41	179.58	177.21	6.06M	-0.85%
14/09/2023	179.67	178.25	180.11	175.22	4.12M	+1.99%
13/09/2023	176.17	175.91	177.62	175.30	2.27M	+0.64%
12/09/2023	175.05	176.50	179.01	175.01	2.78M	-1.46%
11/09/2023	177.65	179.54	179.91	175.29	2.77M	+0.10%
08/09/2023	177.47	178.40	178.87	176.71	3.18M	-0.55%
07/09/2023	178.46	179.94	181.41	177.65	5.55M	-2.04%
06/09/2023	182.18	181.54	182.47	178.75	3.37M	+0.35%
05/09/2023	181.54	181.42	183.43	180.21	2.49M	-0.49%
01/09/2023	182.43	182.60	182.64	180.65	1.88M	+0.36%

Highest

183.43

Change %

-3.68

Average

177.24

Difference

12.78

Lowest

170.65

Markets

S&P/ASX 200

7,048.60

+23.80

+0.34%

ASX 200 Futures

7,048.50

-3.5

-0.05%

ASX All Ordinaries

7,249.70

+27.20

+0.38%

US 500

4,292.90

-6.8

-0.16%

Dow Jones

33,507.50

-158.84

-0.47%

China A50 Futures

12,499.00

-99.0

-0.79%

Dollar Index

105.86

-0.073

-0.07%

Market Movers

Name	Last	Chg. %	Vol.
Transurban Group	12.69	-0.16%	10.41M
BHP Group Ltd	44.25	+1.19%	9.53M
Resmed DRC	23.60	-2.07%	7.57M
ANZ Holdings	25.66	+0.71%	6.69M
Woodside Energy	36.49	-0.55%	4.55M
Commonwealth Bank Australia	99.97	+0.02%	2.40M
CSL	250.80	-0.49%	908.23K

Name	Last	Chg. %	Vol.
Carnegie Clean	0.002	+100.00%	2.98M
Adslot	0.005	+66.67%	197.51K
Eden Energy Ltd	0.003	+50.00%	3.14M
TZ	0.024	+41.18%	464.11K
Macro Metals	0.004	+33.33%	2.54M
Biotron Ltd	0.068	+33.33%	22.41M
Czr Resources	0.145	+31.82%	235.92K

Name	Last	Chg. %	Vol.
Volt Power	0.001	-33.33%	5.00M
Constellation Technologies	0.002	-33.33%	12.63M
AXP Energy	0.001	-33.33%	2.00M
Mount Ridley Mines Ltd	0.002	-25.00%	664.00K
Mount Burgess Mining NL	0.003	-25.00%	3.59M
BPH Global	0.002	-25.00%	70.00K
Gold Mountain	0.005	-23.08%	12.13M

Trending Stocks

Name	Last	Chg. %	Vol.
BHP Group Ltd	44.25	+1.19%	9.53M
De Grey Mining	1.115	0.00%	0.00
Titomic	0.015	+3.57%	489.61K
Fortescue Metals	20.92	+1.26%	4.47M
Pilbara Minerals Ltd	4.30	+1.90%	29.63M

Popular Searches

Please try another search

Analog Devices Inc (ADI)

ADI Historical Data

Trending Stocks