NASDAQ:ADI
Analog Devices Stock Price (Quote)
$197.94
+1.44 (+0.733%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Thursday, 25th Apr 2024 ADI stock ended at $197.94. This is 0.733% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $195.10 to a day high of $199.09. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $197.86 | $199.09 | $195.10 | $197.94 | 3 170 766 |
| Apr 24, 2024 | $200.03 | $201.68 | $195.03 | $196.50 | 6 461 355 |
| Apr 23, 2024 | $187.00 | $190.85 | $186.49 | $189.93 | 4 093 309 |
| Apr 22, 2024 | $184.44 | $188.31 | $183.19 | $186.31 | 3 521 896 |
| Apr 19, 2024 | $187.09 | $187.93 | $182.59 | $183.36 | 4 119 294 |
| Apr 18, 2024 | $188.32 | $190.20 | $186.60 | $187.58 | 2 595 156 |
| Apr 17, 2024 | $192.09 | $192.83 | $189.20 | $189.43 | 2 739 280 |
| Apr 16, 2024 | $194.95 | $194.95 | $190.47 | $191.23 | 2 259 345 |
| Apr 15, 2024 | $194.95 | $195.83 | $189.23 | $190.29 | 2 559 739 |
| Apr 12, 2024 | $195.03 | $196.66 | $192.08 | $192.27 | 3 274 985 |
| Apr 11, 2024 | $197.96 | $199.08 | $194.24 | $198.64 | 3 404 754 |
| Apr 10, 2024 | $200.38 | $200.75 | $195.40 | $196.33 | 4 412 113 |
| Apr 09, 2024 | $198.51 | $204.20 | $197.92 | $204.12 | 4 206 840 |
| Apr 08, 2024 | $194.63 | $196.98 | $194.03 | $196.69 | 2 448 496 |
| Apr 05, 2024 | $192.63 | $195.66 | $191.19 | $194.76 | 2 079 259 |
| Apr 04, 2024 | $198.35 | $198.70 | $191.33 | $191.95 | 2 888 256 |
| Apr 03, 2024 | $193.00 | $196.67 | $192.65 | $195.36 | 1 847 678 |
| Apr 02, 2024 | $195.22 | $195.58 | $192.74 | $194.88 | 2 493 063 |
| Apr 01, 2024 | $197.40 | $199.69 | $196.18 | $196.62 | 1 953 744 |
| Mar 28, 2024 | $194.04 | $198.57 | $194.04 | $197.79 | 3 074 326 |
| Mar 27, 2024 | $190.68 | $193.40 | $189.42 | $193.33 | 2 343 401 |
| Mar 26, 2024 | $190.63 | $191.80 | $188.76 | $188.96 | 2 507 096 |
| Mar 25, 2024 | $190.76 | $192.11 | $190.43 | $190.63 | 1 756 235 |
| Mar 22, 2024 | $195.29 | $195.62 | $192.55 | $193.51 | 2 042 361 |
| Mar 21, 2024 | $196.63 | $198.67 | $194.30 | $195.15 | 3 108 959 |
