We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Analog Devices Inc | NASDAQ:ADI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 4.63 | 2.23% | 212.41 | 212.01 | 217.32 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 213.245 | 205.83 | 206.28 | 6,602,789 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 211.78 | 4.00 | 1.93% | 205.83 | 213.245 | 5,806,833 |
| 19 Dec 2024 | 207.78 | 0.01 | 0.00% | 207.23 | 210.61 | 3,904,148 |
| 18 Dec 2024 | 207.77 | -6.05 | -2.83% | 207.26 | 218.95 | 4,072,077 |
| 17 Dec 2024 | 213.82 | -2.49 | -1.15% | 212.36 | 217.93 | 3,198,514 |
| 16 Dec 2024 | 216.31 | -0.30 | -0.14% | 213.66 | 217.79 | 3,368,058 |
| 13 Dec 2024 | 216.61 | -1.11 | -0.51% | 213.75 | 217.97 | 3,017,354 |
| 12 Dec 2024 | 217.72 | 0.60 | 0.28% | 214.644 | 218.73 | 2,973,328 |
| 11 Dec 2024 | 217.12 | 1.51 | 0.70% | 215.559 | 219.04 | 3,785,193 |
| 10 Dec 2024 | 215.61 | -3.43 | -1.57% | 214.50 | 219.635 | 2,671,361 |
| 09 Dec 2024 | 219.04 | 0.84 | 0.38% | 215.71 | 223.55 | 2,432,036 |
| 06 Dec 2024 | 218.20 | 3.65 | 1.70% | 213.73 | 218.59 | 3,171,970 |
| 05 Dec 2024 | 214.55 | -3.75 | -1.72% | 213.8555 | 219.39 | 2,459,565 |
| 04 Dec 2024 | 218.30 | -3.24 | -1.46% | 217.86 | 223.15 | 2,622,121 |
| 03 Dec 2024 | 221.54 | -1.58 | -0.71% | 219.95 | 223.33 | 2,300,403 |
| 02 Dec 2024 | 223.12 | 5.07 | 2.33% | 217.01 | 224.79 | 3,212,298 |
| 29 Nov 2024 | 218.05 | 0.88 | 0.41% | 217.50 | 221.70 | 1,984,437 |
| 27 Nov 2024 | 217.17 | -1.88 | -0.86% | 213.90 | 219.40 | 2,938,418 |
| 26 Nov 2024 | 219.05 | -4.53 | -2.03% | 216.005 | 231.56 | 6,466,690 |
| 25 Nov 2024 | 223.58 | 8.99 | 4.19% | 216.315 | 225.00 | 7,250,740 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 215.41 | 218.95 | 207.23 | 212.05 | 3,547,120 | -3.00 | -1.39% |
| 1 Month | 211.54 | 233.55 | 207.23 | 216.98 | 3,388,632 | 0.87 | 0.41% |
| 3 Months | 234.71 | 237.03 | 205.40 | 220.91 | 2,892,871 | -22.30 | -9.50% |
| 6 Months | 232.43 | 244.14 | 198.73 | 223.11 | 3,129,927 | -20.02 | -8.61% |
| 1 Year | 196.02 | 244.14 | 181.30 | 212.29 | 3,194,755 | 16.39 | 8.36% |
| 3 Years | 166.835 | 244.14 | 133.48 | 182.70 | 3,386,938 | 45.58 | 27.32% |
| 5 Years | 120.18 | 244.14 | 79.075 | 166.91 | 3,301,239 | 92.23 | 76.74% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
