Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Analog Devices Inc | 1ADI | Italy | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 13.40 | 6.58% | 216.95 | 11:18:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 216.85 | 216.85 | 216.95 | 216.95 | 203.55 |
1ADI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 219.40 | 219.40 | 198.00 | 203.17 | 12 | -2.45 | -1.12% |
| 1 Month | 191.72 | 225.65 | 191.72 | 201.31 | 13 | 25.23 | 13.16% |
| 3 Months | 182.80 | 225.65 | 176.78 | 193.41 | 15 | 34.15 | 18.68% |
| 6 Months | 183.00 | 225.65 | 176.78 | 193.10 | 15 | 33.95 | 18.55% |
| 1 Year | 183.00 | 225.65 | 176.78 | 193.10 | 15 | 33.95 | 18.55% |
| 3 Years | 183.00 | 225.65 | 176.78 | 193.10 | 15 | 33.95 | 18.55% |
| 5 Years | 183.00 | 225.65 | 176.78 | 193.10 | 15 | 33.95 | 18.55% |
1ADI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 216.95 | 13.40 | 6.58% | 216.85 | 216.95 | 216.85 | 15 |
| Jun 06 2024 | 203.55 | -2.00 | -0.97% | 198.00 | 203.55 | 198.00 | 15 |
| Jun 05 2024 | 205.55 | 3.55 | 1.76% | 205.55 | 205.55 | 205.55 | 5 |
| Jun 04 2024 | 202.00 | -15.15 | -6.98% | 219.40 | 219.40 | 198.60 | 15 |
| Jun 03 2024 | 217.15 | 0.00 | 0.00% | 217.15 | 217.15 | 217.15 | 0.00 |
| May 31 2024 | 217.15 | 0.00 | 0.00% | 217.15 | 217.15 | 217.15 | 0.00 |
| May 30 2024 | 217.15 | 0.00 | 0.00% | 217.15 | 217.15 | 217.15 | 0.00 |
| May 29 2024 | 217.15 | 0.00 | 0.00% | 217.15 | 217.15 | 217.15 | 0.00 |
| May 28 2024 | 217.15 | 0.00 | 0.00% | 217.15 | 217.15 | 217.15 | 0.00 |
| May 27 2024 | 217.15 | 0.00 | 0.00% | 217.15 | 217.15 | 217.15 | 0.00 |
| May 24 2024 | 217.15 | 0.00 | 0.00% | 217.15 | 217.15 | 217.15 | 0.00 |
| May 23 2024 | 217.15 | 22.63 | 11.63% | 225.65 | 225.65 | 217.15 | 17 |
| May 22 2024 | 194.52 | 0.00 | 0.00% | 194.52 | 194.52 | 194.52 | 0.00 |
| May 21 2024 | 194.52 | 0.00 | 0.00% | 194.52 | 194.52 | 194.52 | 0.00 |
| May 20 2024 | 194.52 | 0.00 | 0.00% | 194.52 | 194.52 | 194.52 | 0.00 |
| May 17 2024 | 194.52 | 0.00 | 0.00% | 194.52 | 194.52 | 194.52 | 0.00 |
| May 16 2024 | 194.52 | 0.52 | 0.27% | 194.52 | 194.52 | 194.52 | 3 |
| May 15 2024 | 194.00 | 2.28 | 1.19% | 194.00 | 194.00 | 194.00 | 22 |
| May 14 2024 | 191.72 | 0.00 | 0.00% | 191.72 | 191.72 | 191.72 | 0.00 |
| May 13 2024 | 191.72 | 0.00 | 0.00% | 191.72 | 191.72 | 191.72 | 0.00 |
| May 10 2024 | 191.72 | -1.20 | -0.62% | 191.72 | 191.72 | 191.72 | 16 |
| May 09 2024 | 192.92 | 0.00 | 0.00% | 192.92 | 192.92 | 192.92 | 0.00 |
| May 08 2024 | 192.92 | 0.00 | 0.00% | 192.92 | 192.92 | 192.92 | 0.00 |
