ADI - ANALOG DEVICES INC
202.78
2.920 1.440%
Share volume: 3,321,334
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$199.86
2.92
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $202.26 | $202.26 | $206.04 | $206.04 | $200.96 | $200.96 | $202.78 | $202.78 | 3,321,334 | $3,321,334.00 |
| 05-07-2025 | $196.63 | $196.63 | $200.72 | $200.72 | $195.69 | $195.69 | $199.86 | $199.86 | 2,966,391 | $2,966,391.00 |
| 05-06-2025 | $194.89 | $194.89 | $197.40 | $197.40 | $194.26 | $194.26 | $195.60 | $195.60 | 2,535,541 | $2,535,541.00 |
| 05-05-2025 | $196.16 | $196.16 | $199.72 | $199.72 | $195.59 | $195.59 | $197.72 | $197.72 | 2,022,742 | $2,022,742.00 |
| 05-02-2025 | $197.86 | $197.86 | $199.71 | $199.71 | $197.15 | $197.15 | $198.59 | $198.59 | 3,795,868 | $3,795,868.00 |
| 05-01-2025 | $196.84 | $196.84 | $197.17 | $197.17 | $193.44 | $193.44 | $193.74 | $193.74 | 3,439,454 | $3,439,454.00 |
| 04-30-2025 | $187.55 | $187.55 | $195.34 | $195.34 | $186.73 | $186.73 | $194.92 | $194.92 | 4,415,391 | $4,415,391.00 |
| 04-29-2025 | $191.50 | $191.50 | $194.82 | $194.82 | $190.36 | $190.36 | $192.67 | $192.67 | 3,939,847 | $3,939,847.00 |
| 04-28-2025 | $193.36 | $193.36 | $196.37 | $196.37 | $189.95 | $189.95 | $193.72 | $193.72 | 3,401,605 | $3,401,605.00 |
| 04-25-2025 | $192.95 | $192.95 | $196.37 | $196.37 | $191.69 | $191.69 | $194.59 | $194.59 | 3,206,797 | $3,206,797.00 |
