Analog Devices (NQ: ADI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 11, 2024	216.03	219.04	215.56	217.12	3,839,219	+1.51(+0.70%)
Dec 10, 2024	219.04	219.67	214.50	215.61	2,678,917	-3.43(-1.57%)
Dec 09, 2024	215.97	223.55	215.16	219.04	2,467,872	+0.84(+0.38%)
Dec 06, 2024	214.73	218.59	213.73	218.20	3,189,500	+3.65(+1.70%)
Dec 05, 2024	217.23	219.39	213.85	214.55	2,474,808	-3.75(-1.72%)
Dec 04, 2024	223.11	223.21	217.86	218.30	2,634,246	-3.24(-1.46%)
Dec 03, 2024	221.58	223.33	219.95	221.54	2,339,681	-1.58(-0.71%)
Dec 02, 2024	218.13	224.79	217.01	223.12	3,239,269	+5.07(+2.33%)
Nov 29, 2024	219.19	221.70	217.50	218.05	1,992,606	+0.88(+0.41%)
Nov 27, 2024	219.32	219.40	213.90	217.17	2,943,467	-1.88(-0.86%)
Nov 26, 2024	232.15	233.55	216.00	219.05	6,568,841	-4.53(-2.03%)
Nov 25, 2024	217.74	225.00	216.00	223.58	7,300,662	+8.99(+4.19%)
Nov 22, 2024	211.54	214.75	211.54	214.59	2,695,386	+0.63(+0.29%)
Nov 21, 2024	212.29	215.01	210.05	213.96	2,540,104	+2.95(+1.40%)
Nov 20, 2024	207.25	211.16	207.25	211.01	3,072,275	+0.58(+0.28%)
Nov 19, 2024	207.70	210.82	206.80	210.43	2,958,585	+0.78(+0.37%)
Nov 18, 2024	206.52	209.89	206.11	209.65	3,773,977	+3.30(+1.60%)
Nov 15, 2024	208.77	210.38	205.40	206.35	3,880,964	-5.89(-2.78%)
Nov 14, 2024	213.44	215.03	211.46	212.24	3,214,063	-0.60(-0.28%)
Nov 13, 2024	216.77	217.68	212.44	212.84	4,609,893	-6.71(-3.06%)
Nov 12, 2024	220.49	220.85	215.90	219.55	2,593,906	-0.92(-0.42%)
Nov 11, 2024	223.85	225.01	218.42	220.47	3,271,722	-5.33(-2.36%)
Nov 08, 2024	226.56	228.12	224.76	225.80	3,490,194	-1.97(-0.86%)
Nov 07, 2024	229.63	230.27	225.72	227.77	2,500,659	+1.52(+0.67%)
Nov 06, 2024	223.68	228.09	221.94	226.25	3,614,646	+8.65(+3.98%)
Nov 05, 2024	219.31	219.31	215.32	217.60	3,758,329	-6.59(-2.94%)
Nov 04, 2024	225.00	226.78	223.44	224.19	1,598,471	-1.29(-0.57%)
Nov 01, 2024	223.87	226.60	223.00	225.48	2,923,634	+2.37(+1.06%)
Oct 31, 2024	230.16	230.20	220.83	223.11	4,257,669	-7.01(-3.05%)
Oct 30, 2024	230.78	232.99	229.88	230.12	2,082,690	-5.11(-2.17%)
Oct 29, 2024	229.70	235.86	229.01	235.23	2,056,119	+5.09(+2.21%)
Oct 28, 2024	229.13	231.95	228.60	230.14	3,403,736	-0.03(-0.01%)
Oct 25, 2024	231.84	235.20	230.04	230.17	1,733,473	+0.49(+0.21%)
Oct 24, 2024	228.74	230.34	227.42	229.68	2,376,144	+2.83(+1.25%)
Oct 23, 2024	228.08	229.51	224.01	226.85	2,490,707	+2.23(+0.99%)
Oct 22, 2024	224.44	225.61	222.71	224.62	1,831,801	-1.05(-0.47%)
Oct 21, 2024	226.30	226.41	222.41	225.67	2,212,231	-2.66(-1.16%)
Oct 18, 2024	229.17	229.78	226.97	228.33	1,763,101	+0.99(+0.44%)
Oct 17, 2024	232.52	233.56	227.17	227.34	3,637,786	-0.15(-0.07%)
Oct 16, 2024	228.85	230.34	225.96	227.49	1,585,623	+1.62(+0.72%)
Oct 15, 2024	236.01	236.76	224.08	225.87	4,111,968	-10.56(-4.47%)
Oct 14, 2024	233.80	237.03	232.70	236.43	1,770,287	+3.57(+1.53%)
Oct 11, 2024	229.32	234.00	229.32	232.86	1,428,918	+2.16(+0.94%)
Oct 10, 2024	229.70	231.83	228.67	230.70	1,793,745	-2.54(-1.09%)
Oct 09, 2024	230.40	233.58	229.29	233.24	2,410,784	+3.84(+1.67%)
Oct 08, 2024	226.74	230.51	224.31	229.40	2,447,432	+2.89(+1.28%)
Oct 07, 2024	225.65	227.31	224.09	226.51	1,564,915	-1.72(-0.75%)
Oct 04, 2024	231.90	232.36	226.11	228.23	1,895,181	+1.67(+0.74%)
Oct 03, 2024	224.63	228.84	224.46	226.56	2,087,605	-1.17(-0.51%)
Oct 02, 2024	224.98	229.97	223.54	227.73	1,857,965	+4.06(+1.82%)