investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ADI: Analog Devices, Inc. - Common Stock





Clear duplicates of prices



2025-06-03
ADI 2025-06-03 01:00:420.00 0.00 0.95%
ADI 2025-06-03 05:00:42228.00 214.59 -0.40%
ADI 2025-06-03 06:00:43215.25 214.11 -0.30%
ADI 2025-06-03 07:00:38216.71 197.79 -0.02%
ADI 2025-06-03 08:00:40216.71 197.79 -0.22%
ADI 2025-06-03 09:00:40216.71 212.20 -0.23%
ADI 2025-06-03 10:00:40216.27 216.06 0.35%
ADI 2025-06-03 11:00:35217.45 217.23 0.88%
ADI 2025-06-03 12:00:42217.78 217.64 1.09%
ADI 2025-06-03 13:00:41218.60 218.53 1.46%
ADI 2025-06-03 14:00:39217.76 217.59 1.01%
ADI 2025-06-03 15:00:36217.14 217.08 0.79%
ADI 2025-06-03 16:00:36218.44 218.36 1.39%
ADI 2025-06-03 17:00:41219.90 218.01 1.20%
ADI 2025-06-03 18:00:41220.00 218.01 1.21%
ADI 2025-06-03 19:00:38220.00 218.01 1.36%
ADI 2025-06-03 20:00:39220.00 218.01 1.19%
ADI 2025-06-03 21:00:400.00 0.00 1.19%
2025-06-04
ADI 2025-06-04 05:00:41219.03 191.59 0.42%
ADI 2025-06-04 06:00:38239.64 190.78 0.64%
ADI 2025-06-04 07:00:42237.53 199.82 0.74%
ADI 2025-06-04 08:00:41222.00 218.74 0.72%
ADI 2025-06-04 09:00:41222.00 216.60 0.70%
ADI 2025-06-04 10:00:37218.34 218.23 0.39%
ADI 2025-06-04 11:00:35218.33 218.21 0.37%
ADI 2025-06-04 12:00:37218.53 218.42 0.45%
ADI 2025-06-04 13:00:39219.04 218.98 0.74%
ADI 2025-06-04 14:00:39219.06 218.97 0.72%
ADI 2025-06-04 15:00:38218.76 218.63 0.56%
ADI 2025-06-04 16:00:39218.57 218.51 0.51%
ADI 2025-06-04 17:00:39220.78 216.14 -0.72%
ADI 2025-06-04 19:00:39219.84 216.14 0.40%
ADI 2025-06-04 21:00:440.00 0.00 0.40%
2025-06-05
ADI 2025-06-05 05:00:41244.23 190.78 0.15%
ADI 2025-06-05 06:00:40244.12 190.78 0.15%
ADI 2025-06-05 08:00:38220.31 216.67 0.15%
ADI 2025-06-05 09:00:37222.66 218.50 0.91%
ADI 2025-06-05 10:00:40218.60 218.35 0.00%
ADI 2025-06-05 11:00:34220.67 220.51 0.97%
ADI 2025-06-05 12:00:41222.43 222.31 1.78%
ADI 2025-06-05 13:00:38219.76 219.57 0.52%
ADI 2025-06-05 14:00:39219.78 219.61 0.52%
ADI 2025-06-05 15:00:40218.97 218.83 0.20%
ADI 2025-06-05 16:00:36217.83 217.80 -0.30%
ADI 2025-06-05 17:00:40220.00 218.38 0.16%
ADI 2025-06-05 18:00:45220.00 217.28 0.60%
ADI 2025-06-05 20:00:37221.10 217.28 0.60%
ADI 2025-06-05 21:00:410.00 0.00 0.60%
2025-06-06
ADI 2025-06-06 05:00:38223.99 215.01 0.31%
ADI 2025-06-06 06:00:43223.99 215.01 0.32%
ADI 2025-06-06 07:00:39223.99 215.71 0.40%
ADI 2025-06-06 08:00:39223.74 219.21 0.41%
ADI 2025-06-06 09:00:46222.23 219.15 0.54%
ADI 2025-06-06 10:00:42222.94 222.69 2.22%
ADI 2025-06-06 11:00:42224.70 224.61 3.02%
ADI 2025-06-06 12:00:41223.97 223.82 2.68%
ADI 2025-06-06 13:00:41222.88 222.80 2.21%
ADI 2025-06-06 14:00:43223.22 223.05 2.36%
ADI 2025-06-06 15:00:41222.79 222.66 2.17%
ADI 2025-06-06 16:00:44222.30 222.24 1.95%
ADI 2025-06-06 17:00:42222.20 219.67 1.97%
ADI 2025-06-06 18:00:46222.20 220.38 1.97%
ADI 2025-06-06 20:00:45224.50 220.38 1.91%
ADI 2025-06-06 21:00:430.00 0.00 1.91%
2025-06-09
ADI 2025-06-09 05:00:39247.49 191.03 0.46%
ADI 2025-06-09 08:00:42222.48 219.41 0.16%
ADI 2025-06-09 09:00:39243.69 222.03 0.16%
ADI 2025-06-09 10:00:37226.49 226.16 1.86%
ADI 2025-06-09 11:00:40227.70 227.51 2.49%
ADI 2025-06-09 12:00:36227.66 227.48 2.45%
ADI 2025-06-09 13:00:40228.25 228.06 2.72%
ADI 2025-06-09 14:00:41228.75 228.65 2.95%
ADI 2025-06-09 15:00:39228.69 228.65 2.94%
ADI 2025-06-09 16:00:40227.82 227.77 2.55%
ADI 2025-06-09 17:00:38229.45 226.68 2.14%
ADI 2025-06-09 19:00:41229.45 227.02 2.14%
ADI 2025-06-09 21:00:360.00 0.00 2.14%
2025-06-10
ADI 2025-06-10 05:00:34257.36 191.59 -0.03%
ADI 2025-06-10 06:00:35231.00 226.50 -0.03%
ADI 2025-06-10 07:00:39231.00 226.50 0.22%
ADI 2025-06-10 08:00:41231.00 226.50 0.18%
ADI 2025-06-10 09:00:37230.45 227.70 0.18%
ADI 2025-06-10 10:00:41231.38 231.23 1.66%
ADI 2025-06-10 11:00:38232.17 232.03 2.01%
ADI 2025-06-10 12:00:42233.21 233.07 2.49%
ADI 2025-06-10 13:00:41234.09 233.95 2.90%
ADI 2025-06-10 14:00:37233.56 233.43 2.63%
ADI 2025-06-10 15:00:37233.44 233.38 2.60%
ADI 2025-06-10 16:00:36233.32 233.20 2.55%
ADI 2025-06-10 17:00:38233.18 230.35 2.31%
ADI 2025-06-10 19:00:43233.18 231.08 2.31%
ADI 2025-06-10 21:00:410.00 0.00 2.31%
2025-06-11
ADI 2025-06-11 05:00:41240.45 206.50 -0.05%
ADI 2025-06-11 06:00:37240.45 231.84 -0.14%
ADI 2025-06-11 07:00:34240.45 206.50 -0.59%
ADI 2025-06-11 08:00:38240.45 211.33 -0.36%
ADI 2025-06-11 09:00:36234.98 233.91 0.51%
ADI 2025-06-11 10:00:41235.56 235.42 0.95%
ADI 2025-06-11 11:00:37235.25 235.08 0.80%
ADI 2025-06-11 12:00:35233.36 233.17 -0.03%
ADI 2025-06-11 13:00:35232.33 232.20 -0.45%
ADI 2025-06-11 14:00:34231.80 231.65 -0.70%
ADI 2025-06-11 15:00:36231.24 231.06 -0.94%
ADI 2025-06-11 16:00:35232.56 232.50 -0.34%
ADI 2025-06-11 17:00:35235.00 230.28 -0.32%
ADI 2025-06-11 19:00:40232.54 230.28 -1.31%
ADI 2025-06-11 20:00:37235.00 230.28 -1.26%
ADI 2025-06-11 21:00:390.00 0.00 -1.26%
2025-06-12
ADI 2025-06-12 05:00:40250.00 190.78 0.21%
ADI 2025-06-12 08:00:42231.67 208.99 0.21%
ADI 2025-06-12 09:00:39234.52 229.36 -0.30%
ADI 2025-06-12 10:00:39231.48 231.34 -0.47%
ADI 2025-06-12 11:00:36233.14 233.03 0.24%
ADI 2025-06-12 12:00:41232.51 232.35 -0.01%
ADI 2025-06-12 13:00:34232.76 232.65 0.08%
ADI 2025-06-12 14:00:36232.55 232.40 -0.03%
ADI 2025-06-12 15:00:38232.35 232.25 -0.10%
ADI 2025-06-12 16:00:34232.00 231.85 -0.28%
ADI 2025-06-12 17:00:39234.33 231.76 0.45%
ADI 2025-06-12 18:00:41233.74 231.76 0.45%
ADI 2025-06-12 19:00:35233.74 230.80 0.45%
ADI 2025-06-12 20:00:38233.74 229.58 -1.27%
ADI 2025-06-12 21:00:410.00 0.00 -1.27%
2025-06-13
ADI 2025-06-13 12:00:36228.53 228.45 -1.54%
ADI 2025-06-13 13:00:39227.89 227.74 -1.87%
ADI 2025-06-13 14:00:41227.19 227.13 -2.13%
ADI 2025-06-13 15:00:40225.49 225.38 -2.86%
ADI 2025-06-13 16:00:43225.01 224.90 -3.07%
ADI 2025-06-13 17:00:38226.28 225.10 -2.93%
ADI 2025-06-13 18:00:43226.28 222.77 -3.02%
ADI 2025-06-13 19:00:41225.03 222.77 -3.02%
ADI 2025-06-13 20:00:44226.28 222.77 -3.05%
ADI 2025-06-13 21:00:460.00 0.00 -3.05%
2025-06-16
ADI 2025-06-16 05:00:42240.45 191.59 0.44%
ADI 2025-06-16 08:00:39240.45 202.30 0.65%
ADI 2025-06-16 09:00:41227.80 207.60 1.04%
ADI 2025-06-16 10:00:42229.96 229.68 2.08%
ADI 2025-06-16 11:00:38230.72 230.58 2.43%
ADI 2025-06-16 12:00:38230.64 230.44 2.39%
ADI 2025-06-16 13:00:40230.96 230.83 2.51%
ADI 2025-06-16 14:00:41231.40 231.24 2.72%
ADI 2025-06-16 15:00:38231.00 230.92 2.57%
ADI 2025-06-16 16:00:40231.55 231.52 2.82%
ADI 2025-06-16 16:18:36
8-K Sec report https://www.sec.gov/Archives/edgar/data/6281/000119312525141431/0001193125-25-141431-index.htm
8-K - ANALOG DEVICES INC (0000006281) (Filer)
ADI 2025-06-16 17:00:37233.20 229.24 3.04%
ADI 2025-06-16 19:00:38233.20 229.26 1.89%
ADI 2025-06-16 20:00:37233.20 228.33 1.88%
ADI 2025-06-16 21:00:380.00 0.00 1.88%
2025-06-17
ADI 2025-06-17 05:01:08235.50 187.48 -0.88%
ADI 2025-06-17 06:00:41233.20 206.48 -0.37%
ADI 2025-06-17 08:00:38233.20 206.48 -0.78%
ADI 2025-06-17 09:00:34233.20 227.85 -0.76%
ADI 2025-06-17 10:00:40230.82 230.54 -0.53%
ADI 2025-06-17 11:00:36230.66 230.56 -0.52%
ADI 2025-06-17 12:00:39230.77 230.62 -0.50%
ADI 2025-06-17 13:00:40229.20 229.01 -1.21%
ADI 2025-06-17 14:00:40228.82 228.67 -1.35%
ADI 2025-06-17 15:00:43228.41 228.24 -1.51%
ADI 2025-06-17 16:00:39227.51 227.43 -1.94%
ADI 2025-06-17 17:00:36229.67 222.25 -1.99%
ADI 2025-06-17 19:00:42229.86 222.25 -1.99%
ADI 2025-06-17 20:00:43233.66 222.25 -1.99%
ADI 2025-06-17 21:00:370.00 0.00 -1.99%
2025-06-18
ADI 2025-06-18 05:00:45240.45 182.90 -1.99%
ADI 2025-06-18 06:00:46240.45 182.90 0.39%
ADI 2025-06-18 07:00:43229.98 228.80 0.81%
ADI 2025-06-18 08:00:42231.99 230.00 1.12%
ADI 2025-06-18 09:00:43231.40 230.00 1.51%
ADI 2025-06-18 10:00:41232.01 231.78 1.92%
ADI 2025-06-18 11:00:44231.87 231.77 1.90%
ADI 2025-06-18 12:00:36231.73 231.62 1.84%
ADI 2025-06-18 13:00:38231.72 231.55 1.81%
ADI 2025-06-18 14:00:42231.13 230.99 1.57%
ADI 2025-06-18 15:00:44229.22 229.02 0.68%
ADI 2025-06-18 16:00:45229.64 229.56 0.94%
ADI 2025-06-18 17:00:40232.28 229.65 1.47%
ADI 2025-06-18 18:00:40230.32 229.65 1.47%
ADI 2025-06-18 19:00:44230.14 228.69 0.98%
ADI 2025-06-18 20:00:43230.33 228.88 0.98%
ADI 2025-06-18 21:00:430.00 0.00 0.98%
2025-06-20
ADI 2025-06-20 05:00:33233.50 187.48 0.98%
ADI 2025-06-20 06:00:36231.52 187.48 0.22%
ADI 2025-06-20 07:00:40231.52 187.48 0.25%
ADI 2025-06-20 08:00:35230.88 229.81 0.25%
ADI 2025-06-20 09:00:34232.00 229.65 0.25%
ADI 2025-06-20 10:00:39230.37 230.10 0.25%
ADI 2025-06-20 11:00:37226.58 226.36 -1.43%
ADI 2025-06-20 12:00:37227.75 227.61 -0.84%
ADI 2025-06-20 13:00:36228.18 228.05 -0.67%
ADI 2025-06-20 14:00:42228.28 228.12 -0.61%
ADI 2025-06-20 15:00:36227.94 227.78 -0.80%
ADI 2025-06-20 16:01:08228.34 228.24 -0.62%
ADI 2025-06-20 17:01:15231.48 225.12 -1.37%
ADI 2025-06-20 18:01:19231.54 225.12 -1.37%
ADI 2025-06-20 21:00:380.00 0.00 -1.37%
2025-06-23
ADI 2025-06-23 05:00:36233.50 165.00 0.98%
ADI 2025-06-23 06:00:37233.50 165.00 0.76%
ADI 2025-06-23 07:00:36233.50 191.00 0.65%
ADI 2025-06-23 08:00:56233.50 228.35 0.03%
ADI 2025-06-23 09:00:43229.42 228.37 0.36%
ADI 2025-06-23 10:00:54229.72 229.62 0.60%
ADI 2025-06-23 11:00:38229.93 229.76 0.64%
ADI 2025-06-23 12:00:35229.25 229.19 0.38%
ADI 2025-06-23 13:00:40227.76 227.52 -0.34%
ADI 2025-06-23 14:00:41230.42 230.32 0.90%
ADI 2025-06-23 15:00:36230.35 230.29 0.87%
ADI 2025-06-23 16:00:41231.04 230.98 1.17%
ADI 2025-06-23 17:00:38232.18 228.28 1.29%
ADI 2025-06-23 18:00:39231.37 230.23 1.23%
ADI 2025-06-23 19:00:37233.50 228.28 1.83%
ADI 2025-06-23 20:00:36246.00 228.28 2.26%
ADI 2025-06-23 21:00:420.00 0.00 2.26%
2025-06-24
ADI 2025-06-24 05:00:36276.80 184.18 1.32%
ADI 2025-06-24 08:00:40234.89 232.61 1.32%
ADI 2025-06-24 09:00:36234.40 233.47 1.32%
ADI 2025-06-24 10:00:38233.40 233.26 1.04%
ADI 2025-06-24 11:00:38235.05 234.88 1.73%
ADI 2025-06-24 12:00:40234.50 234.40 1.52%
ADI 2025-06-24 13:00:46235.04 235.01 1.78%
ADI 2025-06-24 14:00:39235.40 235.31 1.90%
ADI 2025-06-24 15:00:38234.81 234.76 1.66%
ADI 2025-06-24 16:00:44234.85 234.81 1.71%
ADI 2025-06-24 17:00:43234.95 234.21 1.45%
ADI 2025-06-24 18:00:43234.95 234.56 1.72%
ADI 2025-06-24 19:00:42234.95 234.21 1.72%
ADI 2025-06-24 20:00:36236.00 234.21 1.72%
ADI 2025-06-24 21:00:370.00 0.00 1.72%
2025-06-25
ADI 2025-06-25 05:00:40255.00 208.97 1.72%
ADI 2025-06-25 07:00:36240.00 208.97 1.72%
ADI 2025-06-25 08:00:41240.00 208.97 0.36%
ADI 2025-06-25 09:00:40236.72 235.46 0.36%
ADI 2025-06-25 10:00:42233.06 232.77 -0.89%
ADI 2025-06-25 11:00:40233.34 233.24 -0.73%
ADI 2025-06-25 12:00:43233.25 233.13 -0.78%
ADI 2025-06-25 13:00:40233.58 233.52 -0.63%
ADI 2025-06-25 14:00:41233.60 233.48 -0.62%
ADI 2025-06-25 15:00:38234.00 233.92 -0.44%
ADI 2025-06-25 16:00:39234.54 234.45 -0.20%
ADI 2025-06-25 17:00:40236.00 230.13 -0.96%
ADI 2025-06-25 18:00:42236.00 228.82 -0.96%
ADI 2025-06-25 19:00:47234.90 234.05 -0.96%
ADI 2025-06-25 20:00:38234.90 234.10 -0.39%
ADI 2025-06-25 21:00:440.00 0.00 -0.39%
2025-06-26
ADI 2025-06-26 05:00:41238.00 228.51 -0.39%
ADI 2025-06-26 07:00:43238.00 228.51 0.14%
ADI 2025-06-26 08:00:40237.50 235.20 0.59%
ADI 2025-06-26 09:00:41236.79 235.08 0.24%
ADI 2025-06-26 10:00:39237.43 237.32 1.16%
ADI 2025-06-26 11:00:35237.63 237.52 1.26%
ADI 2025-06-26 12:00:40237.03 236.90 0.99%
ADI 2025-06-26 13:00:41237.14 237.05 1.04%
ADI 2025-06-26 14:00:38236.56 236.46 0.79%
ADI 2025-06-26 15:00:37237.42 237.36 1.14%
ADI 2025-06-26 16:00:37237.40 237.37 1.16%
ADI 2025-06-26 17:00:36238.00 236.22 1.35%
ADI 2025-06-26 19:00:43238.00 237.31 1.35%
ADI 2025-06-26 20:00:43238.00 236.22 1.12%
ADI 2025-06-26 21:00:470.00 0.00 1.12%
2025-06-27
ADI 2025-06-27 05:00:37244.09 208.97 1.12%
ADI 2025-06-27 07:00:33244.10 208.97 1.12%
ADI 2025-06-27 08:00:41238.57 237.30 1.12%
ADI 2025-06-27 09:00:32239.00 235.31 0.00%
ADI 2025-06-27 10:00:37238.57 238.34 0.51%
ADI 2025-06-27 11:00:33237.80 237.66 0.19%
ADI 2025-06-27 12:00:36237.67 237.56 0.19%
ADI 2025-06-27 13:00:31236.83 236.70 -0.24%
ADI 2025-06-27 14:00:35237.03 236.85 -0.12%
ADI 2025-06-27 15:00:43235.28 235.18 -0.88%
ADI 2025-06-27 16:00:34237.00 236.95 -0.14%
ADI 2025-06-27 17:00:30236.81 236.00 -0.55%
ADI 2025-06-27 18:00:26236.75 235.95 -0.55%
ADI 2025-06-27 19:00:24236.75 234.67 -0.55%
ADI 2025-06-27 20:00:37236.75 235.67 -0.55%
ADI 2025-06-27 21:00:300.00 0.00 -0.55%
2025-06-30
ADI 2025-06-30 05:00:36270.76 208.97 1.07%
ADI 2025-06-30 06:00:32242.56 231.37 0.15%
ADI 2025-06-30 08:00:34242.57 237.00 0.42%
ADI 2025-06-30 09:00:37238.76 237.00 0.03%
ADI 2025-06-30 10:00:34236.47 236.33 -0.24%
ADI 2025-06-30 11:00:33237.32 237.22 0.13%
ADI 2025-06-30 12:00:32238.11 237.94 0.43%
ADI 2025-06-30 13:00:35237.71 237.62 0.31%
ADI 2025-06-30 14:00:40237.79 237.63 0.35%
ADI 2025-06-30 15:00:34237.67 237.62 0.28%
ADI 2025-06-30 16:00:40238.18 238.09 0.50%
ADI 2025-06-30 17:00:37238.87 237.35 0.17%
ADI 2025-06-30 18:00:41238.21 237.38 0.17%
ADI 2025-06-30 19:00:30238.45 237.72 0.33%
ADI 2025-06-30 20:00:33238.69 237.21 0.32%
ADI 2025-06-30 21:00:300.00 0.00 0.32%
2025-07-01
ADI 2025-07-01 05:00:36243.62 232.44 -0.03%
ADI 2025-07-01 06:00:35242.99 232.44 -0.03%
ADI 2025-07-01 07:00:34241.98 232.44 -0.11%
ADI 2025-07-01 08:00:37239.79 232.43 -0.63%
ADI 2025-07-01 09:00:35237.80 235.13 -0.22%
ADI 2025-07-01 10:00:31237.04 236.77 -0.50%
ADI 2025-07-01 11:00:35237.38 237.25 -0.30%
ADI 2025-07-01 12:00:32239.64 239.44 0.64%
ADI 2025-07-01 13:00:36240.25 240.16 0.92%
ADI 2025-07-01 14:00:43241.31 241.19 1.37%
ADI 2025-07-01 15:00:37241.57 241.47 1.49%
ADI 2025-07-01 16:00:34240.99 240.96 1.24%
ADI 2025-07-01 17:00:38242.02 237.34 0.94%
ADI 2025-07-01 18:00:33240.99 240.20 0.94%
ADI 2025-07-01 19:00:38241.52 240.28 0.94%
ADI 2025-07-01 20:00:35242.02 240.20 0.94%
ADI 2025-07-01 21:00:320.00 0.00 0.94%
2025-07-02
ADI 2025-07-02 05:00:37246.26 240.20 0.94%
ADI 2025-07-02 06:00:35246.25 240.20 0.94%
ADI 2025-07-02 08:00:37243.79 240.21 -0.15%
ADI 2025-07-02 09:00:36240.63 239.28 -0.39%
ADI 2025-07-02 10:00:36240.60 240.33 -0.05%
ADI 2025-07-02 11:00:32242.71 242.57 0.84%
ADI 2025-07-02 12:00:33244.31 244.15 1.52%
ADI 2025-07-02 13:00:36245.23 245.12 1.89%
ADI 2025-07-02 14:00:41244.71 244.66 1.70%
ADI 2025-07-02 15:00:33244.74 244.69 1.71%
ADI 2025-07-02 16:00:35244.94 244.88 1.80%
ADI 2025-07-02 17:00:40245.31 243.50 1.13%
ADI 2025-07-02 18:00:37245.31 244.44 1.13%
ADI 2025-07-02 19:00:39245.31 244.73 1.13%
ADI 2025-07-02 20:00:40246.46 243.50 2.20%
ADI 2025-07-02 21:00:440.00 0.00 2.20%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.