We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Analog Devices Inc | NASDAQ:ADI | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -4.39 | -2.34% | 183.19 | 182.39 | 183.36 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 187.93 | 182.57 | 186.15 | 4,249,286 | 00:17:26 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 183.36 | -4.22 | -2.25% | 182.57 | 187.93 | 4,248,659 |
| 18 Apr 2024 | 187.58 | -1.85 | -0.98% | 186.60 | 190.20 | 2,748,870 |
| 17 Apr 2024 | 189.43 | -1.80 | -0.94% | 189.20 | 192.83 | 2,763,210 |
| 16 Apr 2024 | 191.23 | 0.94 | 0.49% | 190.47 | 194.04 | 2,268,042 |
| 15 Apr 2024 | 190.29 | -1.98 | -1.03% | 189.23 | 195.78 | 2,560,478 |
| 12 Apr 2024 | 192.27 | -6.37 | -3.21% | 192.08 | 196.66 | 3,335,865 |
| 11 Apr 2024 | 198.64 | 2.31 | 1.18% | 194.24 | 199.08 | 3,427,137 |
| 10 Apr 2024 | 196.33 | -7.79 | -3.82% | 195.395 | 200.75 | 4,517,399 |
| 09 Apr 2024 | 204.12 | 7.43 | 3.78% | 197.915 | 204.20 | 4,597,976 |
| 08 Apr 2024 | 196.69 | 1.93 | 0.99% | 194.03 | 196.98 | 2,455,287 |
| 05 Apr 2024 | 194.76 | 2.81 | 1.46% | 191.17 | 195.66 | 2,087,401 |
| 04 Apr 2024 | 191.95 | -3.41 | -1.75% | 191.33 | 198.70 | 2,931,030 |
| 03 Apr 2024 | 195.36 | 0.48 | 0.25% | 192.65 | 196.67 | 1,928,094 |
| 02 Apr 2024 | 194.88 | -1.74 | -0.88% | 192.74 | 195.58 | 2,495,811 |
| 01 Apr 2024 | 196.62 | -1.17 | -0.59% | 196.175 | 199.69 | 2,032,347 |
| 28 Mar 2024 | 197.79 | 4.46 | 2.31% | 193.92 | 198.57 | 3,119,695 |
| 27 Mar 2024 | 193.33 | 4.37 | 2.31% | 189.415 | 193.40 | 2,409,545 |
| 26 Mar 2024 | 188.96 | -1.67 | -0.88% | 188.76 | 191.93 | 2,710,827 |
| 25 Mar 2024 | 190.63 | -2.88 | -1.49% | 190.43 | 192.11 | 1,768,690 |
| 22 Mar 2024 | 193.51 | -1.64 | -0.84% | 192.55 | 195.62 | 2,104,329 |
| 21 Mar 2024 | 195.15 | 0.83 | 0.43% | 194.40 | 198.67 | 3,109,216 |
| 20 Mar 2024 | 194.32 | 3.78 | 1.98% | 189.95 | 194.75 | 2,594,297 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 195.03 | 196.66 | 182.57 | 190.21 | 2,735,293 | -11.84 | -6.07% |
| 1 Month | 195.29 | 204.20 | 182.57 | 194.44 | 2,750,633 | -12.10 | -6.20% |
| 3 Months | 195.67 | 204.20 | 182.57 | 193.13 | 3,390,196 | -12.48 | -6.38% |
| 6 Months | 172.93 | 204.20 | 154.99 | 187.46 | 3,302,508 | 10.26 | 5.93% |
| 1 Year | 187.79 | 204.20 | 154.99 | 184.94 | 3,341,073 | -4.60 | -2.45% |
| 3 Years | 158.45 | 204.20 | 133.48 | 171.25 | 3,528,519 | 24.74 | 15.61% |
| 5 Years | 114.41 | 204.20 | 79.075 | 154.05 | 3,187,106 | 68.78 | 60.12% |
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
