Analog Devices Inc (1ADI)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.7 | 3.37022132797 | 198.8 | 205.5 | 198.8 | 5 | 201.03333333 | DE |
| 4 | -16.15 | -7.28626212497 | 221.65 | 221.65 | 198.8 | 5 | 208.39642857 | DE |
| 12 | 13.78 | 7.18756519925 | 191.72 | 225.65 | 191.72 | 11 | 204.0445082 | DE |
| 26 | 22.5 | 12.2950819672 | 183 | 225.65 | 176.78 | 13 | 195.61030702 | DE |
| 52 | 22.5 | 12.2950819672 | 183 | 225.65 | 176.78 | 13 | 195.61030702 | DE |
| 156 | 22.5 | 12.2950819672 | 183 | 225.65 | 176.78 | 13 | 195.61030702 | DE |
| 260 | 22.5 | 12.2950819672 | 183 | 225.65 | 176.78 | 13 | 195.61030702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 205.5 | 6.7 | 3.37 | 205.5 | 205.5 | 205.5 | 3 |
| 1722009300 | 198.8 | 0 | 0.00 | 198.8 | 198.8 | 198.8 | 0 |
| 1721922900 | 198.8 | -22.85 | -10.31 | 198.8 | 198.8 | 198.8 | 6 |
| 1721836500 | 221.65 | 0 | 0.00 | 221.65 | 221.65 | 221.65 | 0 |
| 1721750100 | 221.65 | 0 | 0.00 | 221.65 | 221.65 | 221.65 | 0 |
| 1721663700 | 221.65 | 0 | 0.00 | 221.65 | 221.65 | 221.65 | 0 |
| 1721404500 | 221.65 | 0 | 0.00 | 221.65 | 221.65 | 221.65 | 0 |
| 1721318100 | 221.65 | 0 | 0.00 | 221.65 | 221.65 | 221.65 | 0 |
| 1721231700 | 221.65 | 0 | 0.00 | 221.65 | 221.65 | 221.65 | 0 |
| 1721145300 | 221.65 | 0 | 0.00 | 221.65 | 221.65 | 221.65 | 0 |
| 1721058900 | 221.65 | 4.7 | 2.17 | 221.65 | 221.65 | 221.65 | 5 |
| 1720799700 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1720713300 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1720626900 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1720540500 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1720454100 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1720194900 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1720108500 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1720022100 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1719935700 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1719849300 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1719590100 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1719503700 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1719417300 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1719330900 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1719244500 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718985300 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718898900 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718812500 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718726100 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718639700 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718380500 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718294100 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718207700 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718121300 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1718034900 | 216.95 | 0 | 0.00 | 216.95 | 216.95 | 216.95 | 0 |
| 1717775700 | 216.95 | 13.4 | 6.58 | 216.85 | 216.95 | 216.85 | 15 |
| 1717689300 | 203.55 | -2 | -0.97 | 198 | 203.55 | 198 | 15 |
| 1717602900 | 205.55 | 3.55 | 1.76 | 205.55 | 205.55 | 205.55 | 5 |
| 1717516500 | 202 | -15.15 | -6.98 | 219.4 | 219.4 | 198.6 | 15 |
| 1717430100 | 217.15 | 0 | 0.00 | 217.15 | 217.15 | 217.15 | 0 |
| 1717170900 | 217.15 | 0 | 0.00 | 217.15 | 217.15 | 217.15 | 0 |
| 1717084500 | 217.15 | 0 | 0.00 | 217.15 | 217.15 | 217.15 | 0 |
| 1716998100 | 217.15 | 0 | 0.00 | 217.15 | 217.15 | 217.15 | 0 |
| 1716911700 | 217.15 | 0 | 0.00 | 217.15 | 217.15 | 217.15 | 0 |
| 1716825300 | 217.15 | 0 | 0.00 | 217.15 | 217.15 | 217.15 | 0 |
| 1716566100 | 217.15 | 0 | 0.00 | 217.15 | 217.15 | 217.15 | 0 |
| 1716479700 | 217.15 | 22.63 | 11.63 | 225.65 | 225.65 | 217.15 | 17 |
| 1716393300 | 194.52 | 0 | 0.00 | 194.52 | 194.52 | 194.52 | 0 |
| 1716306900 | 194.52 | 0 | 0.00 | 194.52 | 194.52 | 194.52 | 0 |
| 1716220500 | 194.52 | 0 | 0.00 | 194.52 | 194.52 | 194.52 | 0 |
| 1715961300 | 194.52 | 0 | 0.00 | 194.52 | 194.52 | 194.52 | 0 |
| 1715874900 | 194.52 | 0.52 | 0.27 | 194.52 | 194.52 | 194.52 | 3 |
| 1715788500 | 194 | 2.28 | 1.19 | 194 | 194 | 194 | 22 |
| 1715702100 | 191.72 | 0 | 0.00 | 191.72 | 191.72 | 191.72 | 0 |
| 1715615700 | 191.72 | 0 | 0.00 | 191.72 | 191.72 | 191.72 | 0 |
| 1715356500 | 191.72 | -1.2 | -0.62 | 191.72 | 191.72 | 191.72 | 16 |
| 1715270100 | 192.92 | 0 | 0.00 | 192.92 | 192.92 | 192.92 | 0 |
| 1715183700 | 192.92 | 0 | 0.00 | 192.92 | 192.92 | 192.92 | 0 |
| 1715097300 | 192.92 | 0 | 0.00 | 192.92 | 192.92 | 192.92 | 0 |
| 1715010900 | 192.92 | 0 | 0.00 | 192.92 | 192.92 | 192.92 | 0 |
| 1714751700 | 192.92 | 0 | 0.00 | 192.92 | 192.92 | 192.92 | 0 |
| 1714665300 | 192.92 | 0 | 0.00 | 192.92 | 192.92 | 192.92 | 0 |
| 1714492500 | 192.92 | 2.72 | 1.43 | 192.46 | 192.92 | 192.46 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
