ADI - Analog Devices Inc.
203.8
-2.820 -1.384%
Share volume: 2,574,022
Last Updated: 03-13-2025
Electronic Equipment/Electronic Components & Accessories:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$206.62
-2.82
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $206.00 | $206.00 | $208.16 | $208.16 | $202.59 | $202.59 | $203.80 | $203.80 | 2,574,022 | $2,574,022.00 |
| 03-12-2025 | $209.08 | $209.08 | $212.99 | $212.99 | $205.62 | $205.62 | $206.62 | $206.62 | 3,917,668 | $3,917,668.00 |
| 03-11-2025 | $217.33 | $217.33 | $217.39 | $217.39 | $206.48 | $206.48 | $209.08 | $209.08 | 4,225,517 | $4,225,517.00 |
| 03-10-2025 | $220.22 | $220.22 | $221.15 | $221.15 | $213.15 | $213.15 | $216.26 | $216.26 | 4,946,560 | $4,946,560.00 |
| 03-07-2025 | $223.59 | $223.59 | $226.66 | $226.66 | $219.74 | $219.74 | $225.86 | $225.86 | 4,062,874 | $4,062,874.00 |
| 03-06-2025 | $225.68 | $225.68 | $228.87 | $228.87 | $222.05 | $222.05 | $222.77 | $222.77 | 4,818,664 | $4,818,664.00 |
| 03-05-2025 | $227.18 | $227.18 | $229.86 | $229.86 | $222.70 | $222.70 | $229.47 | $229.47 | 3,927,336 | $3,927,336.00 |
| 03-04-2025 | $230.46 | $230.46 | $231.44 | $231.44 | $223.90 | $223.90 | $226.18 | $226.18 | 4,742,681 | $4,742,681.00 |
| 03-03-2025 | $231.84 | $230.84 | $233.83 | $232.81 | $225.67 | $224.69 | $228.53 | $227.54 | 5,000,149 | $5,000,149.00 |
| 02-28-2025 | $225.99 | $225.99 | $230.12 | $230.12 | $223.05 | $223.05 | $230.06 | $230.06 | 4,631,189 | $4,481,327.00 |