Analog Devices

ADI
🏛️ usa →
244.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 174.75 176.66 174.58 175.77 1.9M
2021-12-30 176.00 176.96 174.47 174.78 1.6M
2021-12-29 174.53 176.55 174.53 175.52 1.7M
2021-12-28 176.42 176.79 174.03 174.38 1.6M
2021-12-27 173.01 175.53 173.01 175.47 2.1M
2021-12-23 172.80 174.44 172.57 172.66 2.0M
2021-12-22 171.65 172.63 170.98 172.29 2.0M
2021-12-21 170.12 172.34 168.93 172.08 3.0M
2021-12-20 166.84 169.12 166.35 168.32 4.1M
2021-12-17 171.12 172.42 169.04 170.11 7.7M
2021-12-16 180.15 180.80 172.16 172.60 4.8M
2021-12-15 177.61 179.68 174.14 179.53 3.6M
2021-12-14 176.95 178.24 173.59 176.28 3.8M
2021-12-13 183.45 184.66 178.22 178.47 4.5M
2021-12-10 186.41 186.50 181.13 183.43 2.6M
2021-12-09 184.93 187.66 183.48 183.68 3.5M
2021-12-08 185.76 186.52 184.33 186.26 3.2M
2021-12-07 183.67 187.69 183.59 186.64 4.9M
2021-12-06 182.32 182.67 176.19 181.06 3.9M
2021-12-03 182.97 183.95 178.71 180.79 3.0M
2021-12-02 180.00 182.53 178.00 180.63 3.8M
2021-12-01 182.28 188.20 180.65 180.84 4.8M
2021-11-30 182.61 184.26 178.91 180.25 4.6M
2021-11-29 180.54 183.69 178.45 183.20 4.4M
2021-11-26 179.00 180.41 176.78 178.00 2.5M
2021-11-24 181.45 182.51 179.67 182.47 2.9M
2021-11-23 186.25 188.00 180.23 182.45 5.0M
2021-11-22 190.00 191.95 185.36 185.50 5.2M
2021-11-19 188.09 190.00 187.72 188.80 3.3M
2021-11-18 188.10 188.69 185.99 188.09 2.1M
2021-11-17 188.03 188.10 185.54 187.04 2.2M
2021-11-16 184.58 187.85 184.50 187.67 2.1M
2021-11-15 185.72 185.72 183.74 185.06 1.3M
2021-11-12 183.57 185.70 181.55 184.79 1.8M
2021-11-11 183.23 183.37 180.43 183.10 1.7M
2021-11-10 183.00 185.50 180.04 180.86 2.7M
2021-11-09 184.32 185.89 182.82 185.00 2.5M
2021-11-08 183.47 185.94 183.36 184.46 2.6M
2021-11-05 183.75 186.10 182.20 184.18 3.4M
2021-11-04 179.00 180.96 176.25 180.73 5.3M
2021-11-03 177.42 179.27 175.87 178.80 2.0M
2021-11-02 174.99 178.25 174.70 177.94 2.4M
2021-11-01 173.18 175.25 172.91 174.99 2.2M
2021-10-29 171.40 173.86 170.59 173.49 3.1M
2021-10-28 172.26 174.35 171.53 172.46 2.8M
2021-10-27 174.11 175.00 170.00 170.46 6.3M
2021-10-26 181.97 182.39 179.64 179.88 2.2M
2021-10-25 178.58 181.10 178.42 180.52 2.5M
2021-10-22 179.24 180.77 177.68 178.42 3.1M
2021-10-21 176.66 179.05 176.14 178.81 2.7M
2021-10-20 176.91 177.86 175.92 176.92 3.0M
2021-10-19 173.74 176.75 172.55 176.63 3.3M
2021-10-18 170.38 173.66 169.72 173.33 2.5M
2021-10-15 170.03 172.10 169.72 172.04 2.9M
2021-10-14 166.52 168.60 166.13 168.20 5.0M
2021-10-13 165.96 166.71 163.57 164.35 3.4M
2021-10-12 168.51 169.57 163.82 164.02 3.0M
2021-10-11 168.12 171.54 167.80 167.90 2.0M
2021-10-08 168.48 168.95 166.68 168.62 3.1M
2021-10-07 167.43 169.29 166.74 166.98 2.2M
2021-10-06 163.78 166.27 163.14 166.05 2.8M
2021-10-05 165.24 166.73 163.96 165.37 2.9M
2021-10-04 166.74 167.70 163.65 164.26 5.4M
2021-10-01 167.83 168.88 164.76 167.37 3.5M
2021-09-30 170.36 171.26 167.36 167.48 4.8M
2021-09-29 170.54 171.83 168.12 168.84 3.5M
2021-09-28 172.28 174.88 171.18 171.29 5.5M
2021-09-27 177.27 178.13 175.60 176.91 4.5M
2021-09-24 176.55 178.84 175.84 178.53 2.4M
2021-09-23 174.50 177.79 174.15 177.23 3.4M
2021-09-22 172.00 174.26 171.23 173.85 3.5M
2021-09-21 170.82 171.64 168.24 170.57 4.0M
2021-09-20 170.10 170.76 167.03 169.48 10.2M
2021-09-17 171.40 173.02 170.29 171.52 13.1M
2021-09-16 172.43 174.46 172.43 173.21 4.6M
2021-09-15 173.94 174.46 172.08 174.08 4.5M
2021-09-14 173.54 174.10 171.54 173.47 5.3M
2021-09-13 171.59 173.14 170.30 172.81 7.4M
2021-09-10 169.60 172.09 169.55 169.94 4.3M
2021-09-09 163.27 170.13 163.27 168.81 7.6M
2021-09-08 163.71 165.67 162.40 163.67 4.6M
2021-09-07 162.66 163.74 162.15 163.27 5.1M
2021-09-03 162.52 163.50 161.74 162.44 2.4M
2021-09-02 162.13 162.94 161.22 162.62 4.5M
2021-09-01 163.77 164.20 161.04 161.11 6.5M
2021-08-31 166.15 166.52 161.34 162.95 9.1M
2021-08-30 166.97 168.27 166.65 166.98 4.9M
2021-08-27 167.30 169.81 166.17 166.48 9.1M
2021-08-26 165.00 168.48 163.69 167.36 7.3M
2021-08-25 166.11 167.93 163.08 164.00 19.2M
2021-08-24 169.84 170.36 164.75 165.85 8.1M
2021-08-23 170.24 172.80 166.06 169.63 13.5M
2021-08-20 166.87 168.18 165.07 166.64 2.9M
2021-08-19 165.12 166.97 163.55 166.79 3.5M
2021-08-18 164.90 168.04 161.29 165.78 5.5M
2021-08-17 170.14 170.14 165.66 166.30 4.6M
2021-08-16 169.63 171.56 169.47 171.07 2.2M
2021-08-13 169.35 170.77 168.39 170.08 2.0M
2021-08-12 169.50 169.71 166.56 168.58 2.6M
2021-08-11 172.04 172.09 168.68 170.46 1.9M
2021-08-10 171.31 171.64 169.00 171.00 1.9M
2021-08-09 171.06 172.53 169.39 171.31 2.6M
2021-08-06 168.83 171.89 168.37 171.13 3.2M
2021-08-05 173.56 173.77 168.83 169.93 3.5M
2021-08-04 168.74 175.25 168.60 172.58 10.2M
2021-08-03 168.37 169.02 165.59 168.68 3.3M
2021-08-02 168.64 171.33 167.37 167.62 2.8M
2021-07-30 165.58 168.20 165.14 167.42 2.7M
2021-07-29 164.78 167.16 164.54 166.54 3.2M
2021-07-28 163.32 164.65 162.84 164.04 3.6M
2021-07-27 163.51 163.75 159.54 162.59 4.1M
2021-07-26 161.27 164.34 161.27 163.90 1.7M
2021-07-23 163.23 163.84 161.67 163.55 2.2M
2021-07-22 162.26 163.03 160.83 162.02 3.3M
2021-07-21 161.29 164.84 160.78 164.84 2.1M
2021-07-20 159.34 161.81 157.92 160.91 2.8M
2021-07-19 158.72 159.61 156.55 158.98 2.8M
2021-07-16 163.99 164.75 160.26 160.44 2.3M
2021-07-15 165.91 165.91 162.32 163.66 3.5M
2021-07-14 168.67 170.00 165.87 166.16 2.0M
2021-07-13 167.02 168.36 165.98 167.26 2.1M
2021-07-12 166.52 167.62 165.67 167.55 2.1M
2021-07-09 163.96 166.61 162.74 166.27 2.3M
2021-07-08 162.31 164.30 160.18 163.91 3.2M
2021-07-07 169.27 169.43 164.64 165.43 4.2M
2021-07-06 171.53 171.53 166.75 168.32 2.3M
2021-07-02 170.29 171.23 169.63 170.67 1.6M
2021-07-01 172.03 172.09 168.89 169.17 2.9M
2021-06-30 171.15 172.45 170.20 172.16 3.0M
2021-06-29 170.28 171.84 169.90 171.40 2.1M
2021-06-28 168.94 171.16 168.44 170.57 2.3M
2021-06-25 167.53 169.47 167.07 167.66 3.0M
2021-06-24 166.20 167.27 165.24 167.04 2.1M
2021-06-23 163.63 164.93 163.00 163.63 2.3M
2021-06-22 163.55 164.20 162.43 163.67 3.0M
2021-06-21 162.57 164.31 162.18 164.15 3.0M
2021-06-18 165.34 165.34 161.47 162.19 3.9M
2021-06-17 166.02 168.22 165.09 166.22 2.4M
2021-06-16 168.06 168.63 164.45 166.02 2.4M
2021-06-15 168.43 168.93 167.09 167.62 2.4M
2021-06-14 167.77 168.44 165.78 168.44 2.8M
2021-06-11 167.69 167.74 166.44 167.60 2.4M
2021-06-10 167.19 167.87 164.69 167.34 2.9M
2021-06-09 165.42 166.91 164.94 166.37 3.3M
2021-06-08 166.51 166.51 163.24 164.91 2.4M
2021-06-07 164.66 165.57 164.01 164.48 2.0M
2021-06-04 162.39 166.15 162.39 165.58 2.4M
2021-06-03 161.64 163.73 161.02 162.07 2.6M
2021-06-02 163.86 165.32 163.36 164.50 2.1M
2021-06-01 163.76 166.32 162.17 163.69 3.0M
2021-05-28 163.73 165.62 163.08 164.60 2.8M
2021-05-27 163.19 165.35 162.94 163.21 3.5M
2021-05-26 163.72 165.16 162.67 163.88 4.0M
2021-05-25 164.31 165.17 162.69 163.72 3.3M
2021-05-24 160.99 162.99 160.73 162.51 3.4M
2021-05-21 159.69 160.77 158.98 159.36 3.5M
2021-05-20 155.37 161.20 154.87 159.47 6.0M
2021-05-19 145.79 153.33 144.07 153.12 7.1M
2021-05-18 149.61 149.79 145.81 145.89 4.2M
2021-05-17 148.37 148.82 145.83 148.10 5.1M
2021-05-14 147.99 150.77 146.63 149.61 4.9M
2021-05-13 147.61 149.33 145.62 146.63 4.1M
2021-05-12 147.40 149.01 145.65 146.05 4.7M
2021-05-11 148.34 152.09 147.85 150.84 4.6M
2021-05-10 156.83 157.17 150.76 150.79 4.1M
2021-05-07 156.67 158.35 156.02 157.26 2.7M
2021-05-06 153.99 156.48 152.86 155.42 4.8M
2021-05-05 153.28 155.22 152.30 153.93 4.4M
2021-05-04 150.00 152.00 148.55 151.91 3.8M
2021-05-03 154.00 154.18 150.70 151.32 3.3M
2021-04-30 155.54 156.31 152.57 153.16 4.0M
2021-04-29 156.54 158.11 154.01 158.01 5.8M
2021-04-28 158.50 158.76 155.04 156.06 3.3M
2021-04-27 161.34 161.92 159.47 159.55 3.2M
2021-04-26 158.63 161.90 158.27 160.64 2.7M
2021-04-23 156.70 159.97 156.11 159.02 3.4M
2021-04-22 157.27 158.13 154.91 155.37 2.5M
2021-04-21 155.49 158.34 154.12 158.29 2.7M
2021-04-20 154.90 156.26 153.57 154.47 2.3M
2021-04-19 158.48 159.00 155.70 156.91 3.4M
2021-04-16 160.99 161.33 159.14 159.51 1.9M
2021-04-15 160.00 161.32 158.69 160.71 1.8M
2021-04-14 157.71 160.63 157.65 158.46 1.6M
2021-04-13 160.55 160.95 157.36 159.16 1.7M
2021-04-12 160.64 160.89 158.96 159.73 2.0M
2021-04-09 160.80 161.97 160.17 161.24 2.3M
2021-04-08 161.62 162.23 159.50 162.12 2.6M
2021-04-07 161.68 161.98 158.63 159.45 2.1M
2021-04-06 162.30 163.09 159.76 161.71 2.4M
2021-04-05 162.16 163.90 160.60 163.49 2.6M
2021-04-01 157.38 160.49 156.88 160.38 3.3M
2021-03-31 154.22 156.11 153.61 155.08 3.5M
2021-03-30 152.15 153.43 151.50 152.61 2.1M
2021-03-29 155.03 156.21 152.02 153.85 2.8M
2021-03-26 148.42 157.37 148.00 157.11 3.7M
2021-03-25 148.44 150.91 146.51 149.90 2.7M
2021-03-24 152.34 153.97 150.20 150.44 2.8M
2021-03-23 154.59 154.97 149.63 150.49 2.5M
2021-03-22 153.22 156.32 153.22 154.50 3.3M
2021-03-19 149.40 153.21 147.74 151.91 4.6M
2021-03-18 151.35 153.28 149.28 149.45 3.9M
2021-03-17 150.42 154.87 150.07 154.16 2.9M
2021-03-16 152.34 154.51 151.94 153.08 2.3M
2021-03-15 149.62 151.11 147.96 151.00 2.1M
2021-03-12 148.60 149.83 147.55 149.54 3.7M
2021-03-11 150.35 152.12 149.99 151.03 4.5M
2021-03-10 151.33 151.52 147.09 147.11 3.1M
2021-03-09 148.73 151.11 148.17 149.43 5.2M
2021-03-08 147.77 149.56 143.77 144.06 4.0M
2021-03-05 149.00 149.62 143.39 148.88 4.0M
2021-03-04 149.19 149.59 142.25 144.52 4.9M
2021-03-03 153.17 155.00 149.52 149.94 2.7M
2021-03-02 159.41 159.41 154.03 154.29 3.0M
2021-03-01 157.08 158.78 155.03 158.59 3.4M
2021-02-26 156.56 157.75 152.26 155.82 5.6M
2021-02-25 158.70 160.15 153.29 153.68 3.3M
2021-02-24 156.52 161.92 155.16 161.76 2.7M
2021-02-23 157.36 158.67 153.31 157.70 3.0M
2021-02-22 162.31 163.41 158.47 159.24 3.5M
2021-02-19 160.63 164.40 160.00 163.80 2.9M
2021-02-18 157.94 158.77 155.66 158.09 3.8M
2021-02-17 157.15 162.11 155.00 159.75 3.8M
2021-02-16 162.85 163.95 160.36 160.49 3.2M
2021-02-12 158.99 161.40 157.91 160.78 2.4M
2021-02-11 154.61 159.02 154.61 158.80 3.0M
2021-02-10 154.70 154.79 151.60 153.23 1.8M
2021-02-09 152.70 153.51 151.73 152.85 1.7M
2021-02-08 150.16 153.30 148.76 153.20 2.3M
2021-02-05 151.72 151.93 148.61 148.76 2.2M
2021-02-04 147.83 150.65 147.00 150.52 2.0M
2021-02-03 152.00 152.41 147.46 147.58 2.7M
2021-02-02 153.02 154.25 150.99 151.87 2.5M
2021-02-01 148.34 152.26 147.33 151.88 3.0M
2021-01-29 148.58 149.53 146.65 147.33 3.5M
2021-01-28 150.37 151.86 148.45 149.21 4.6M
2021-01-27 151.09 152.82 146.75 147.48 5.6M
2021-01-26 153.93 155.53 152.03 154.94 2.3M
2021-01-25 157.00 157.29 152.49 153.72 3.7M
2021-01-22 157.73 158.94 155.42 155.58 3.1M
2021-01-21 160.61 160.93 157.56 159.29 2.5M
2021-01-20 161.43 162.98 159.58 159.83 2.3M
2021-01-19 158.46 160.97 158.30 160.54 3.0M
2021-01-15 158.03 159.06 155.53 157.75 2.3M
2021-01-14 159.18 160.82 159.18 159.46 2.0M
2021-01-13 160.00 161.78 158.15 158.48 2.6M
2021-01-12 157.01 159.34 156.52 159.09 2.6M
2021-01-11 156.13 159.20 155.01 158.30 2.6M
2021-01-08 156.02 159.81 155.82 156.74 4.2M
2021-01-07 151.83 156.21 151.14 155.61 2.7M
2021-01-06 147.73 152.29 147.11 149.30 2.5M
2021-01-05 145.77 148.67 145.14 148.63 1.5M
2021-01-04 148.45 150.55 144.62 146.02 2.5M