Analog Devices

ADI
🏛️ usa →
245.69
Last Update: 2025-09-30
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
2023-12-29 199.87 200.70 198.09 198.56 1.5M
2023-12-28 200.86 201.47 199.71 200.24 2.2M
2023-12-27 198.87 199.44 198.08 199.35 1.6M
2023-12-26 197.90 199.83 197.54 198.87 1.6M
2023-12-22 197.62 199.46 195.73 197.10 1.8M
2023-12-21 195.12 197.70 194.77 196.28 2.6M
2023-12-20 196.26 197.44 192.06 192.19 3.6M
2023-12-19 197.70 198.10 196.69 197.83 2.0M
2023-12-18 200.88 201.19 196.16 196.59 3.4M
2023-12-15 201.94 202.77 200.02 200.88 7.1M
2023-12-14 193.19 200.26 193.19 200.17 5.6M
2023-12-13 191.41 193.09 189.66 192.27 3.7M
2023-12-12 190.22 191.05 189.12 190.97 2.8M
2023-12-11 185.65 191.11 185.56 190.13 3.5M
2023-12-08 184.25 186.30 183.81 184.88 2.4M
2023-12-07 182.34 185.72 180.37 184.38 3.7M
2023-12-06 183.00 183.00 180.17 180.57 2.8M
2023-12-05 182.22 182.51 179.63 180.63 2.6M
2023-12-04 181.66 183.45 180.18 183.26 3.3M
2023-12-01 182.77 183.88 181.16 183.07 2.3M
2023-11-30 183.18 183.50 180.76 183.38 4.4M
2023-11-29 185.29 186.93 182.53 182.71 3.0M
2023-11-28 183.26 184.55 182.34 183.20 2.8M
2023-11-27 182.66 184.38 181.43 183.77 3.5M
2023-11-24 182.80 183.39 182.21 183.05 1.1M
2023-11-22 182.16 184.21 181.44 182.67 2.9M
2023-11-21 183.06 184.53 179.44 181.25 5.0M
2023-11-20 182.09 184.70 182.09 183.82 3.8M
2023-11-17 182.92 183.57 181.12 183.05 3.3M
2023-11-16 181.33 181.66 178.66 179.84 3.3M
2023-11-15 179.02 182.81 179.02 180.78 3.3M
2023-11-14 175.20 178.30 175.00 177.58 3.4M
2023-11-13 170.75 171.62 170.10 170.66 3.2M
2023-11-10 169.28 172.99 167.84 172.32 3.7M
2023-11-09 169.48 170.62 166.78 167.13 4.2M
2023-11-08 168.50 170.50 167.50 168.91 3.5M
2023-11-07 167.57 169.12 166.94 168.11 2.5M
2023-11-06 167.44 168.92 165.59 167.57 2.1M
2023-11-03 165.94 169.46 165.94 167.92 3.5M
2023-11-02 161.98 165.27 161.64 164.34 4.1M
2023-11-01 157.46 159.48 155.47 159.24 4.3M
2023-10-31 156.50 157.64 155.16 157.33 3.2M
2023-10-30 157.62 158.02 154.99 155.88 4.4M
2023-10-27 161.48 162.49 159.80 160.57 2.2M
2023-10-26 160.87 163.93 160.68 160.86 3.5M
2023-10-25 162.01 162.49 159.00 159.79 5.1M
2023-10-24 164.62 165.32 162.85 164.93 3.2M
2023-10-23 165.55 167.31 163.65 163.87 2.8M
2023-10-20 169.02 169.74 166.01 166.52 3.4M
2023-10-19 172.93 173.03 168.23 168.72 3.7M
2023-10-18 170.70 172.96 169.72 171.27 3.8M
2023-10-17 169.49 174.07 168.73 172.61 2.3M
2023-10-16 171.73 173.75 171.50 172.75 3.3M
2023-10-13 173.98 174.26 170.03 171.07 2.7M
2023-10-12 175.89 176.18 172.22 173.60 3.6M
2023-10-11 176.37 177.10 173.24 174.92 2.5M
2023-10-10 173.65 177.57 173.47 175.97 2.9M
2023-10-09 172.85 173.90 171.43 173.32 2.6M
2023-10-06 170.71 175.29 170.13 173.97 3.3M
2023-10-05 174.22 174.63 169.89 172.10 2.9M
2023-10-04 172.59 174.33 171.72 173.79 3.6M
2023-10-03 173.78 176.40 170.49 171.51 3.2M
2023-10-02 175.00 176.90 173.69 175.43 1.7M
2023-09-29 177.96 178.61 174.13 175.09 2.7M
2023-09-28 172.81 177.62 172.26 176.41 2.8M
2023-09-27 172.99 174.00 170.65 172.81 2.6M
2023-09-26 173.36 173.82 171.42 172.34 3.5M
2023-09-25 174.50 175.58 173.06 175.43 2.3M
2023-09-22 174.99 176.88 174.26 175.48 2.8M
2023-09-21 175.40 176.66 173.40 173.84 3.8M
2023-09-20 179.02 179.08 175.93 176.08 2.6M
2023-09-19 178.20 179.02 176.16 178.75 2.9M
2023-09-18 178.10 180.36 177.40 179.72 2.7M
2023-09-15 179.41 179.58 177.21 178.14 6.1M
2023-09-14 178.25 180.11 175.22 179.67 4.1M
2023-09-13 175.91 177.62 175.30 176.17 2.3M
2023-09-12 176.50 179.01 175.02 175.05 2.9M
2023-09-11 179.54 179.91 175.29 177.65 2.8M
2023-09-08 178.40 178.87 176.71 177.47 3.2M
2023-09-07 179.94 181.41 177.65 178.46 5.6M
2023-09-06 181.54 182.47 178.75 182.18 3.4M
2023-09-05 181.42 183.43 180.21 181.54 2.5M
2023-09-01 182.60 182.64 180.66 182.43 1.9M
2023-08-31 181.57 183.96 180.82 181.78 3.4M
2023-08-30 181.68 182.90 180.40 181.57 3.1M
2023-08-29 178.72 183.44 178.11 182.56 3.6M
2023-08-28 180.09 181.12 179.24 180.33 2.9M
2023-08-25 173.38 179.00 173.38 178.16 4.5M
2023-08-24 176.77 178.25 172.95 173.69 6.8M
2023-08-23 168.61 178.79 168.54 177.48 7.4M
2023-08-22 178.99 179.38 175.36 176.66 4.2M
2023-08-21 176.12 177.66 174.22 177.22 3.3M
2023-08-18 173.90 176.50 173.42 175.75 2.8M
2023-08-17 177.74 178.27 174.63 175.49 2.8M
2023-08-16 180.39 180.64 175.77 177.17 4.9M
2023-08-15 182.96 184.10 181.04 181.32 2.0M
2023-08-14 183.38 185.62 182.55 185.39 2.1M
2023-08-11 183.00 184.45 182.02 183.21 2.9M
2023-08-10 187.05 188.95 184.14 184.71 2.3M
2023-08-09 186.41 187.50 184.39 184.81 2.3M
2023-08-08 187.00 187.36 183.75 186.61 2.9M
2023-08-07 190.70 191.37 188.87 190.10 2.0M
2023-08-04 189.00 190.26 184.74 188.35 3.6M
2023-08-03 190.68 193.24 188.94 191.49 3.0M
2023-08-02 198.09 198.16 191.87 192.46 3.7M
2023-08-01 197.64 200.07 196.82 199.48 1.9M
2023-07-31 198.74 200.10 198.43 199.53 2.1M
2023-07-28 198.29 199.02 196.19 198.42 2.9M
2023-07-27 195.50 198.10 193.69 195.45 3.5M
2023-07-26 191.93 192.82 189.90 191.52 2.8M
2023-07-25 193.00 196.95 193.00 195.66 3.0M
2023-07-24 191.44 193.61 190.65 192.37 2.7M
2023-07-21 191.65 193.65 190.72 191.96 8.7M
2023-07-20 191.88 193.95 188.76 189.65 4.0M
2023-07-19 197.17 197.40 195.31 195.79 2.0M
2023-07-18 194.92 196.81 193.82 196.50 3.0M
2023-07-17 190.58 197.54 190.58 196.36 3.2M
2023-07-14 197.38 197.39 191.49 191.97 2.9M
2023-07-13 196.68 199.44 195.91 198.27 3.4M
2023-07-12 193.41 196.05 192.58 195.40 3.1M
2023-07-11 191.66 192.07 187.60 190.95 2.0M
2023-07-10 185.91 191.09 185.77 191.05 3.4M
2023-07-07 186.39 188.66 185.18 185.31 3.0M
2023-07-06 186.90 187.96 184.57 186.19 4.2M
2023-07-05 192.43 193.35 189.87 190.00 2.7M
2023-07-03 193.98 196.55 192.27 194.33 1.4M
2023-06-30 190.98 195.36 190.80 194.81 3.4M
2023-06-29 189.80 190.66 187.60 189.48 2.6M
2023-06-28 190.02 191.16 188.57 189.90 3.8M
2023-06-27 186.80 192.61 185.01 192.38 3.6M
2023-06-26 187.85 191.63 186.24 186.34 3.4M
2023-06-23 184.10 187.09 183.52 185.94 5.0M
2023-06-22 183.88 186.37 183.23 186.11 3.0M
2023-06-21 186.02 188.26 185.34 185.44 2.9M
2023-06-20 187.00 189.00 185.40 187.98 2.7M
2023-06-16 190.49 191.78 187.75 188.36 6.9M
2023-06-15 190.78 191.89 189.45 189.66 3.4M
2023-06-14 192.62 193.97 189.86 191.89 4.1M
2023-06-13 190.34 192.54 189.42 192.37 3.8M
2023-06-12 185.00 187.96 184.71 187.66 3.8M
2023-06-09 183.27 185.89 181.08 182.46 3.2M
2023-06-08 181.44 182.54 180.05 181.68 3.0M
2023-06-07 178.27 183.36 178.27 180.37 4.1M
2023-06-06 173.61 178.72 173.41 177.97 3.5M
2023-06-05 179.17 179.34 173.66 174.98 3.3M
2023-06-02 181.31 182.00 178.92 179.80 3.7M
2023-06-01 179.22 182.20 176.70 180.41 4.4M
2023-05-31 175.40 180.00 175.24 177.69 7.0M
2023-05-30 178.12 178.84 174.81 177.43 5.2M
2023-05-26 172.48 177.74 171.49 176.53 6.8M
2023-05-25 166.51 173.94 161.93 172.39 9.9M
2023-05-24 171.50 176.63 169.74 173.20 10.4M
2023-05-23 189.79 190.36 187.40 187.92 3.9M
2023-05-22 189.91 193.14 189.46 191.31 2.5M
2023-05-19 192.26 192.65 189.76 190.53 3.6M
2023-05-18 188.95 193.04 188.37 192.26 3.0M
2023-05-17 184.00 188.60 183.15 187.96 3.0M
2023-05-16 183.63 185.26 182.59 182.79 2.2M
2023-05-15 180.68 184.72 180.28 184.37 2.4M
2023-05-12 181.44 182.55 178.87 180.57 1.4M
2023-05-11 180.40 181.09 178.74 180.59 2.3M
2023-05-10 181.68 182.29 179.56 181.43 3.4M
2023-05-09 182.53 182.72 178.03 179.62 3.4M
2023-05-08 183.79 184.57 181.73 184.52 1.9M
2023-05-05 180.64 184.45 179.57 183.39 3.7M
2023-05-04 182.00 182.97 180.48 181.33 2.3M
2023-05-03 183.42 185.18 182.03 182.39 1.8M
2023-05-02 184.44 186.59 182.12 183.66 2.7M
2023-05-01 180.75 182.93 180.66 182.54 2.6M
2023-04-28 177.64 180.16 176.27 179.88 3.2M
2023-04-27 178.53 178.94 171.24 177.62 4.6M
2023-04-26 181.23 182.48 179.65 180.66 3.6M
2023-04-25 186.13 186.14 181.07 181.14 3.5M
2023-04-24 186.34 187.39 185.71 186.96 1.8M
2023-04-21 186.25 187.20 184.64 186.34 2.0M
2023-04-20 185.57 189.22 183.10 186.98 2.8M
2023-04-19 187.89 189.03 187.56 188.55 1.6M
2023-04-18 190.92 191.96 188.44 189.58 1.7M
2023-04-17 187.66 189.95 187.40 189.57 2.1M
2023-04-14 188.13 191.08 187.04 188.51 2.0M
2023-04-13 187.30 190.10 186.16 189.10 2.0M
2023-04-12 190.80 190.80 187.02 187.29 2.1M
2023-04-11 192.22 192.32 189.07 189.41 2.3M
2023-04-10 185.63 191.21 185.01 190.95 2.6M
2023-04-06 188.74 189.80 186.82 187.17 3.0M
2023-04-05 194.36 194.51 189.05 190.37 3.4M
2023-04-04 197.56 198.25 193.79 195.12 3.6M
2023-04-03 196.47 197.75 194.26 196.28 3.1M
2023-03-31 193.52 197.56 193.25 197.22 3.9M
2023-03-30 191.25 195.13 190.89 194.21 4.4M
2023-03-29 186.04 190.30 186.04 189.17 3.6M
2023-03-28 183.72 184.00 180.88 183.60 3.3M
2023-03-27 188.25 188.36 184.48 184.77 3.6M
2023-03-24 189.10 189.42 185.66 187.69 3.4M
2023-03-23 188.97 192.54 187.06 189.45 2.7M
2023-03-22 188.86 191.50 186.35 186.61 3.5M
2023-03-21 188.88 189.92 186.00 188.40 3.2M
2023-03-20 186.10 187.52 185.12 187.06 3.0M
2023-03-17 187.39 188.80 184.47 185.85 6.2M
2023-03-16 181.32 187.31 180.20 186.63 3.8M
2023-03-15 184.23 185.51 180.34 182.93 4.0M
2023-03-14 184.96 188.03 183.99 186.58 4.1M
2023-03-13 179.81 184.30 179.08 182.55 3.3M
2023-03-10 184.73 185.58 181.33 181.76 3.2M
2023-03-09 187.12 188.79 183.38 183.56 3.6M
2023-03-08 186.37 187.45 185.20 186.57 3.2M
2023-03-07 186.03 186.94 183.51 184.94 2.4M
2023-03-06 187.32 188.56 185.09 185.52 2.7M
2023-03-03 185.31 186.80 182.94 186.25 3.1M
2023-03-02 181.13 185.31 179.22 184.59 2.9M
2023-03-01 183.86 185.53 182.70 183.11 2.6M
2023-02-28 183.00 185.53 182.54 183.47 2.6M
2023-02-27 185.58 185.90 182.94 183.17 2.8M
2023-02-24 183.28 183.87 181.61 182.94 3.2M
2023-02-23 186.98 187.47 183.14 185.65 4.5M
2023-02-22 186.68 186.68 182.84 183.76 3.5M
2023-02-21 190.63 191.18 185.48 185.97 5.1M
2023-02-17 193.09 194.40 191.36 192.71 3.8M
2023-02-16 194.56 196.30 192.96 193.83 4.5M
2023-02-15 194.34 196.41 191.10 196.18 7.5M
2023-02-14 179.07 183.13 178.53 182.54 3.8M
2023-02-13 179.38 181.63 178.95 180.45 4.0M
2023-02-10 177.14 179.02 176.07 178.46 4.0M
2023-02-09 180.75 182.23 177.32 178.52 3.0M
2023-02-08 178.65 179.87 177.40 177.76 3.5M
2023-02-07 178.39 181.86 177.01 181.02 3.5M
2023-02-06 176.99 179.32 176.37 177.55 2.9M
2023-02-03 176.93 181.34 176.22 178.82 4.0M
2023-02-02 177.86 180.05 176.19 179.30 4.2M
2023-02-01 171.33 178.51 171.23 176.59 4.2M
2023-01-31 168.93 171.52 168.90 171.47 2.5M
2023-01-30 169.10 171.15 168.34 168.93 3.1M
2023-01-27 169.07 172.03 168.40 170.83 2.5M
2023-01-26 169.94 170.95 166.86 170.74 3.5M
2023-01-25 166.62 168.73 164.21 168.45 2.7M
2023-01-24 167.91 170.03 167.36 168.86 2.4M
2023-01-23 166.54 170.25 165.62 169.66 3.5M
2023-01-20 163.82 165.24 161.05 165.17 3.8M
2023-01-19 165.56 165.64 162.10 163.13 3.1M
2023-01-18 168.53 169.38 165.90 166.00 2.6M
2023-01-17 167.91 169.17 166.05 166.91 3.3M
2023-01-13 167.50 169.43 166.42 168.98 1.9M
2023-01-12 170.02 170.64 167.16 168.67 2.5M
2023-01-11 167.72 170.13 167.31 169.79 3.1M
2023-01-10 166.50 169.75 166.50 169.22 2.4M
2023-01-09 167.39 169.91 165.68 167.10 3.7M
2023-01-06 161.76 166.75 159.93 165.52 3.5M
2023-01-05 164.47 165.63 159.58 159.69 4.8M
2023-01-04 165.38 167.59 163.76 165.91 3.5M
2023-01-03 165.57 166.20 161.44 162.45 4.5M