ADI - ANALOG DEVICES INC
IEX Last Trade
218.36
0.055 0.025%
Share volume: 14,409
Last Updated: Thu 26 Dec 2024 08:29:57 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$218.30
0.06
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $215.94 | $215.94 | $218.21 | $218.21 | $213.67 | $213.67 | $218.09 | $218.09 | 1,063,511 | $1,062,752.00 |
| 12/23/2024 | $211.93 | $211.93 | $215.58 | $215.58 | $211.55 | $211.55 | $214.89 | $214.89 | 2,478,480 | $2,478,480.00 |
| 12/20/2024 | $206.28 | $206.28 | $213.36 | $213.36 | $205.83 | $205.83 | $211.78 | $211.78 | 6,604,074 | $6,515,377.00 |
| 12/19/2024 | $209.60 | $209.60 | $210.61 | $210.61 | $207.23 | $207.23 | $207.78 | $207.78 | 3,942,278 | $3,942,278.00 |
| 12/18/2024 | $215.16 | $215.16 | $218.95 | $218.95 | $207.26 | $207.26 | $207.77 | $207.77 | 4,077,394 | $4,077,394.00 |
| 12/17/2024 | $215.89 | $215.89 | $217.93 | $217.93 | $212.36 | $212.36 | $213.82 | $213.82 | 3,240,525 | $3,240,525.00 |
| 12/16/2024 | $214.92 | $214.92 | $217.79 | $217.79 | $213.66 | $213.66 | $216.31 | $216.31 | 3,410,112 | $3,410,112.00 |
| 12/13/2024 | $215.41 | $215.41 | $217.97 | $217.97 | $213.75 | $213.75 | $216.61 | $216.61 | 3,067,545 | $3,067,545.00 |