ADI - ANALOG DEVICES INC
212.4
-0.390 -0.184%
Share volume: 2,871,952
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.05%
PREVIOUS CLOSE
CHG
CHG%
$212.79
2.49
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $210.23 | $210.23 | $213.07 | $213.07 | $209.10 | $209.10 | $212.40 | $212.40 | 2,871,952 | $2,871,952.00 |
| 01/29/2025 | $209.54 | $209.54 | $211.87 | $211.87 | $209.01 | $209.01 | $209.91 | $209.91 | 2,258,503 | $2,258,503.00 |
| 01/28/2025 | $212.81 | $212.81 | $213.91 | $213.91 | $207.90 | $207.90 | $209.52 | $209.52 | 3,748,857 | $3,748,857.00 |
| 01/27/2025 | $217.40 | $217.40 | $220.82 | $220.82 | $213.64 | $213.64 | $215.42 | $215.42 | 7,088,010 | $7,088,010.00 |
| 01/24/2025 | $224.62 | $224.62 | $226.04 | $226.04 | $217.13 | $217.13 | $217.37 | $217.37 | 3,929,413 | $3,929,413.00 |
| 01/23/2025 | $221.88 | $221.88 | $228.43 | $228.43 | $221.53 | $221.53 | $228.35 | $228.35 | 2,607,991 | $2,607,991.00 |
| 01/22/2025 | $221.45 | $221.45 | $226.22 | $226.22 | $221.10 | $221.10 | $224.08 | $224.08 | 2,883,331 | $2,883,331.00 |
| 01/21/2025 | $219.23 | $219.23 | $223.65 | $223.65 | $219.16 | $219.16 | $221.45 | $221.45 | 4,091,227 | $4,091,227.00 |
| 01/17/2025 | $220.56 | $220.56 | $220.64 | $220.64 | $217.84 | $217.84 | $219.16 | $219.16 | 2,871,536 | $2,871,536.00 |