Get the Stockscreener App
218.05
0.41%
0.88
After Hours:
217.93
-0.12
-0.06%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 November 29, 2024, is $218.05.
- Analog Devices Inc all-time high stock price is $244.14, occurred on July 17, 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 412.22% to $218.05 now.
- The 52-week high stock price for ADI is $244.14, representing a 11.97% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for ADI is $179.63, indicating a -17.62% decrease from the current share price, occurred on December 05, 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $221.7 | $217.5 | $4.20 | 1,895,974.0 | +0.41% |
| Nov 27, 2024 | $219.4 | $213.9 | $5.50 | 2,645,786.0 | -0.86% |
| Nov 26, 2024 | $233.6 | $216.0 | $17.55 | 6,100,129.0 | -2.03% |
| Nov 25, 2024 | $225.0 | $216.0 | $9.00 | 6,996,744.0 | +4.19% |
| Nov 22, 2024 | $214.8 | $211.5 | $3.21 | 2,311,859.0 | +0.29% |
| Nov 21, 2024 | $215.0 | $210.1 | $4.96 | 2,369,016.0 | +1.40% |
| Nov 20, 2024 | $211.2 | $207.2 | $3.91 | 2,806,601.0 | +0.28% |
| Nov 19, 2024 | $210.8 | $206.8 | $4.02 | 2,937,767.0 | +0.37% |
| Nov 18, 2024 | $209.9 | $206.1 | $3.78 | 3,117,620.0 | +1.60% |
| Nov 15, 2024 | $210.4 | $205.4 | $4.98 | 3,631,898.0 | -2.78% |
| Nov 14, 2024 | $215.0 | $211.5 | $3.57 | 3,111,907.0 | -0.28% |
| Nov 13, 2024 | $217.7 | $212.4 | $5.24 | 4,540,999.0 | -3.06% |
| Nov 12, 2024 | $220.8 | $215.9 | $4.95 | 2,394,674.0 | -0.42% |
| Nov 11, 2024 | $225.0 | $218.4 | $6.59 | 3,017,927.0 | -2.36% |
| Nov 08, 2024 | $228.1 | $224.8 | $3.36 | 3,350,416.0 | -0.86% |
| Nov 07, 2024 | $230.3 | $225.7 | $4.55 | 2,352,421.0 | +0.67% |
| Nov 06, 2024 | $228.1 | $221.9 | $6.15 | 3,366,241.0 | +3.98% |
| Nov 05, 2024 | $219.3 | $215.3 | $3.99 | 3,701,378.0 | -2.94% |
| Nov 04, 2024 | $226.8 | $223.4 | $3.34 | 1,539,230.0 | -0.57% |
| Nov 01, 2024 | $226.6 | $223.0 | $3.60 | 2,128,938.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $233.6 | $205.4 | $28.15 | 66,213,499.0 | -2.27% |
| Oct, 2024 | $237.0 | $220.8 | $16.20 | 50,020,154.0 | -3.07% |
| Sep, 2024 | $235.8 | $212.7 | $23.06 | 56,663,756.0 | -1.99% |
| Aug, 2024 | $236.9 | $198.7 | $38.13 | 80,085,334.0 | +1.50% |
| Jul, 2024 | $244.1 | $217.2 | $26.89 | 66,220,419.0 | +1.37% |
| Jun, 2024 | $240.6 | $225.8 | $14.74 | 53,959,887.0 | -2.66% |
| May, 2024 | $241.9 | $191.6 | $50.29 | 73,821,190.0 | +16.89% |
| Apr, 2024 | $204.2 | $182.6 | $21.63 | 66,640,971.0 | +1.43% |
| 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% |
0.25%
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):