Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Analog Devices Inc | ADI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 3.27 | 1.65% | 201.21 | 12:49:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 197.06 | 196.97 | 201.7376 | 197.94 |
ADI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 186.15 | 201.8299 | 182.57 | 191.24 | 4,361,101 | 15.06 | 8.09% |
| 1 Month | 197.40 | 204.20 | 182.57 | 193.57 | 3,260,761 | 3.81 | 1.93% |
| 3 Months | 190.22 | 204.20 | 182.57 | 192.87 | 3,518,269 | 10.99 | 5.78% |
| 6 Months | 160.88 | 204.20 | 154.99 | 188.67 | 3,331,379 | 40.33 | 25.07% |
| 1 Year | 181.23 | 204.20 | 154.99 | 185.09 | 3,381,589 | 19.98 | 11.02% |
| 3 Years | 158.57 | 204.20 | 133.48 | 171.49 | 3,538,292 | 42.64 | 26.89% |
| 5 Years | 113.25 | 204.20 | 79.075 | 154.38 | 3,191,178 | 87.96 | 77.67% |
ADI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 197.94 | 1.44 | 0.73% | 197.86 | 199.10 | 195.10 | 3,297,988 |
| Apr 24 2024 | 196.50 | 6.57 | 3.46% | 200.03 | 201.675 | 195.03 | 6,525,598 |
| Apr 23 2024 | 189.93 | 3.62 | 1.94% | 187.00 | 190.845 | 186.43 | 4,175,457 |
| Apr 22 2024 | 186.31 | 2.95 | 1.61% | 184.44 | 188.31 | 183.19 | 3,557,802 |
| Apr 19 2024 | 183.36 | -4.22 | -2.25% | 186.15 | 187.93 | 182.57 | 4,248,659 |
| Apr 18 2024 | 187.58 | -1.85 | -0.98% | 188.32 | 190.20 | 186.60 | 2,748,870 |
| Apr 17 2024 | 189.43 | -1.80 | -0.94% | 192.13 | 192.83 | 189.20 | 2,763,210 |
| Apr 16 2024 | 191.23 | 0.94 | 0.49% | 192.75 | 194.04 | 190.47 | 2,268,042 |
| Apr 15 2024 | 190.29 | -1.98 | -1.03% | 194.95 | 195.78 | 189.23 | 2,560,478 |
| Apr 12 2024 | 192.27 | -6.37 | -3.21% | 195.03 | 196.66 | 192.08 | 3,335,865 |
| Apr 11 2024 | 198.64 | 2.31 | 1.18% | 197.96 | 199.08 | 194.24 | 3,427,137 |
| Apr 10 2024 | 196.33 | -7.79 | -3.82% | 200.20 | 200.75 | 195.395 | 4,517,399 |
| Apr 09 2024 | 204.12 | 7.43 | 3.78% | 198.25 | 204.20 | 197.915 | 4,597,976 |
| Apr 08 2024 | 196.69 | 1.93 | 0.99% | 194.63 | 196.98 | 194.03 | 2,455,287 |
| Apr 05 2024 | 194.76 | 2.81 | 1.46% | 192.63 | 195.66 | 191.17 | 2,087,401 |
| Apr 04 2024 | 191.95 | -3.41 | -1.75% | 198.26 | 198.70 | 191.33 | 2,931,030 |
| Apr 03 2024 | 195.36 | 0.48 | 0.25% | 193.00 | 196.67 | 192.65 | 1,928,094 |
| Apr 02 2024 | 194.88 | -1.74 | -0.88% | 195.22 | 195.58 | 192.74 | 2,495,811 |
| Apr 01 2024 | 196.62 | -1.17 | -0.59% | 197.40 | 199.69 | 196.175 | 2,032,347 |
| Mar 28 2024 | 197.79 | 4.46 | 2.31% | 193.92 | 198.57 | 193.92 | 3,119,695 |
| Mar 27 2024 | 193.33 | 4.37 | 2.31% | 190.68 | 193.40 | 189.415 | 2,409,545 |
| Mar 26 2024 | 188.96 | -1.67 | -0.88% | 190.63 | 191.93 | 188.76 | 2,710,827 |
