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
2021-05-10 153.71 153.71 151.43 151.48 196,906
2021-05-07 157.97 158.07 156.16 157.22 91,855
2021-05-06 154.11 156.25 154.08 155.19 240,380
2021-05-05 153.44 155.13 153.44 154.03 250,403
2021-05-04 149.96 151.74 148.67 151.31 206,959
2021-05-03 152.45 152.94 150.73 151.35 183,804
2021-04-30 156.26 156.26 152.67 153.06 348,395
2021-04-29 155.62 157.91 154.29 157.91 199,073
2021-04-28 156.73 156.73 155.11 156.14 213,264
2021-04-27 159.75 160.42 159.55 159.67 97,220
2021-04-26 160.72 161.88 160.36 160.40 151,829
2021-04-23 158.47 159.84 158.47 158.89 120,065
2021-04-22 156.75 158.02 155.15 155.54 90,413
2021-04-21 155.77 157.99 155.58 157.99 176,916
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

» More Analog Devices Stock Price History

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