ANALOG DEVICES Historical Stock Price

Below is the stock price history for Analog Devices ADI. Data is recorded each day for the historical open, high, low, close and volume. The Analog Devices stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Analog Devices Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-20 155.52 155.52 153.74 154.60 128,445
2021-04-19 157.59 157.59 155.885 156.81 163,169
2021-04-16 159.91 160.31 159.17 159.49 81,637
2021-04-15 159.37 161.27 159.37 160.42 77,761
2021-04-14 160.16 160.36 157.75 158.33 62,806
2021-04-13 158.95 159.24 157.45 159.13 63,199
2021-04-12 160.01 160.25 159.37 159.77 71,563
2021-04-09 161.29 161.41 160.23 161.14 126,346
2021-04-08 160.03 161.85 160.03 161.78 157,811
2021-04-07 160.35 160.53 158.70 159.20 139,147
2021-04-06 162.24 163.05 159.82 161.62 155,262
2021-04-05 163.00 163.83 161.37 163.36 161,577
2021-04-02 160.21 160.21 160.21 160.21 251,754
2021-04-01 159.04 159.95 158.51 159.90 227,936
2021-03-31 154.50 156.05 154.50 154.87 206,061
2021-03-30 152.35 153.26 151.75 152.65 152,698
2021-03-29 153.96 154.98 152.19 153.55 173,111
2021-03-26 152.91 155.83 152.24 155.83 284,607
2021-03-25 149.19 150.55 147.10 149.92 180,779
2021-03-24 151.71 153.80 151.56 151.66 162,523
2021-03-23 152.87 153.23 149.85 149.91 143,173
2021-03-22 153.46 156.17 153.46 154.44 219,715
2021-03-19 149.10 153.01 148.86 151.51 115,478
2021-03-18 152.19 153.11 149.57 149.57 196,677
2021-03-17 151.94 154.66 150.40 153.90 153,225
2021-03-16 153.29 154.45 152.73 153.60 144,064
2021-03-15 149.70 150.46 148.40 150.23 90,678
2021-03-12 148.98 149.68 147.69 149.68 183,072
2021-03-11 151.37 152.05 150.32 150.89 359,111
2021-03-10 152.93 152.93 147.46 147.50 214,974

» More Analog Devices Stock Price History

To see other companies like Analog Devices (ADI), view our stock market today for news, and other data.