Get the Stockscreener App
201.97
2.04%
+4.03
Analog Devices Inc. Stock (ADI) Price History
The historical daily chart and data for Analog Devices Inc. stock (ADI), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $201.97.
- Analog Devices Inc. all-time high stock price is $204.20, occurred on April 09, 2024.
- The lowest Analog Devices Inc. stock price recorded was $42.57 on October 10, 2014. Since then, Analog Devices Inc.'s stock price has risen over 374.44% to $201.97 now.
- The 52-week high stock price for ADI is $204.20, representing a 1.10% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for ADI is $154.99, indicating a -23.26% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Analog Devices Inc. (ADI) stock in the beginning of 2023 was $177.14. The stock closed the year at $164.03, a loss of over -7.40% for the year.
The table below shows more information about ADI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $202.6 | $197.0 | $5.63 | 3,071,750.0 | +2.04% |
| Apr 25, 2024 | $199.1 | $195.1 | $4.00 | 3,069,966.0 | +0.73% |
| Apr 24, 2024 | $201.7 | $195.0 | $6.65 | 6,234,381.0 | +3.46% |
| Apr 23, 2024 | $190.9 | $186.4 | $4.43 | 3,786,991.0 | +1.94% |
| Apr 22, 2024 | $188.3 | $183.2 | $5.12 | 2,811,759.0 | +1.61% |
| Apr 19, 2024 | $187.9 | $182.6 | $5.36 | 4,145,007.0 | -2.25% |
| Apr 18, 2024 | $190.2 | $186.6 | $3.60 | 2,574,647.0 | -0.98% |
| Apr 17, 2024 | $192.8 | $189.2 | $3.63 | 2,712,328.0 | -0.94% |
| Apr 16, 2024 | $194.0 | $190.5 | $3.57 | 2,206,691.0 | +0.49% |
| Apr 15, 2024 | $195.9 | $189.2 | $6.65 | 2,560,116.0 | -1.03% |
| Apr 12, 2024 | $196.7 | $192.1 | $4.58 | 3,335,367.0 | -3.21% |
| Apr 11, 2024 | $199.1 | $194.2 | $4.85 | 3,423,923.0 | +1.18% |
| Apr 10, 2024 | $200.8 | $195.4 | $5.35 | 4,421,414.0 | -3.82% |
| Apr 09, 2024 | $204.2 | $197.9 | $6.28 | 4,502,093.0 | +3.77% |
| Apr 08, 2024 | $197.0 | $194.0 | $2.95 | 1,650,855.0 | +1.00% |
| Apr 05, 2024 | $195.7 | $191.2 | $4.49 | 2,087,355.0 | +1.46% |
| Apr 04, 2024 | $198.7 | $191.3 | $7.37 | 2,896,991.0 | -1.75% |
| Apr 03, 2024 | $196.7 | $192.7 | $4.02 | 1,927,927.0 | +0.25% |
| Apr 02, 2024 | $195.6 | $192.7 | $2.84 | 2,495,789.0 | -0.88% |
| Apr 01, 2024 | $199.7 | $196.2 | $3.51 | 2,032,284.0 | -0.59% |
| Mar 28, 2024 | $198.6 | $193.9 | $4.64 | 3,119,693.0 | +2.31% |
Analog Devices Inc. Stock (ADI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Analog Devices Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Analog Devices Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Analog Devices Inc. Stock (ADI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $204.2 | $182.6 | $21.63 | 65,019,384.0 | +2.11% |
| Mar, 2024 | $199.9 | $188.1 | $11.80 | 68,885,721.0 | +3.11% |
| Feb, 2024 | $197.3 | $183.0 | $14.33 | 74,328,799.0 | -0.28% |
| Jan, 2024 | $202.4 | $181.8 | $20.63 | 65,042,506.0 | -3.12% |
Analog Devices Inc. Stock (ADI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $202.8 | $179.6 | $23.14 | 60,067,349.0 | +8.28% |
| Nov, 2023 | $186.9 | $155.5 | $31.46 | 70,848,785.0 | +16.56% |
| Oct, 2023 | $177.6 | $155.0 | $22.58 | 69,610,712.0 | -10.14% |
| Sep, 2023 | $183.4 | $170.7 | $12.78 | 63,034,163.0 | -3.68% |
| Aug, 2023 | $200.1 | $168.5 | $31.53 | 78,424,820.0 | -8.90% |
| Jul, 2023 | $200.1 | $184.6 | $15.53 | 63,799,628.0 | +2.42% |
| Jun, 2023 | $195.4 | $173.4 | $21.96 | 76,365,706.0 | +9.63% |
| May, 2023 | $193.1 | $161.9 | $31.21 | 83,722,949.0 | -1.22% |
| Apr, 2023 | $198.2 | $171.2 | $27.01 | 50,963,908.0 | -8.79% |
| Mar, 2023 | $197.6 | $179.1 | $18.48 | 79,597,643.0 | +7.49% |
| Feb, 2023 | $196.4 | $171.2 | $25.19 | 74,497,280.0 | +7.00% |
| Jan, 2023 | $172.0 | $159.6 | $12.45 | 62,927,140.0 | +4.54% |
Analog Devices Inc. Stock (ADI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $179.9 | $160.1 | $19.89 | 60,618,786.0 | -4.58% |
| Nov, 2022 | $173.3 | $137.8 | $35.51 | 84,505,870.0 | +20.54% |
| Oct, 2022 | $153.6 | $133.5 | $20.14 | 82,368,287.0 | +2.35% |
| Sep, 2022 | $155.8 | $139.2 | $16.61 | 68,939,715.0 | -8.04% |
| Aug, 2022 | $180.0 | $150.3 | $29.67 | 74,149,014.0 | -11.88% |
| Jul, 2022 | $172.7 | $138.5 | $34.22 | 63,034,879.0 | +17.71% |
| Jun, 2022 | $169.4 | $141.7 | $27.72 | 70,054,076.0 | -13.25% |
| May, 2022 | $169.6 | $150.0 | $19.62 | 76,793,744.0 | +9.08% |
| Apr, 2022 | $167.1 | $149.7 | $17.46 | 74,710,069.0 | -6.54% |
| Mar, 2022 | $171.6 | $143.8 | $27.75 | 86,108,501.0 | +3.05% |
| Feb, 2022 | $169.4 | $151.5 | $17.91 | 76,951,599.0 | -2.24% |
| Jan, 2022 | $179.5 | $151.2 | $28.34 | 84,862,490.0 | -6.71% |
4.10%
9.20%
Cap:
|
Volume (24h):