NASDAQ:ADI
Analog Devices Stock Price (Quote)
$197.79
+4.46 (+2.31%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $186.30 | $199.90 | Thursday, 28th Mar 2024 ADI stock ended at $197.79. This is 2.31% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.33% from a day low at $194.04 to a day high of $198.57. |
90 days | $181.81 | $202.43 | |
52 weeks | $154.99 | $202.75 |
Historical Analog Devices prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $197.14 | $197.34 | $189.04 | $191.91 | 5 130 109 |
2024-02-21 | $190.26 | $194.29 | $190.17 | $193.72 | 5 543 275 |
2024-02-20 | $187.25 | $189.51 | $186.02 | $189.40 | 4 576 983 |
2024-02-16 | $187.59 | $190.52 | $186.06 | $188.24 | 4 300 309 |
2024-02-15 | $187.78 | $189.33 | $186.69 | $187.54 | 2 789 341 |
2024-02-14 | $185.91 | $187.07 | $184.81 | $186.32 | 3 619 641 |
2024-02-13 | $188.16 | $188.95 | $183.01 | $184.69 | 6 625 866 |
2024-02-12 | $194.68 | $195.68 | $192.61 | $194.05 | 6 248 515 |
2024-02-09 | $195.53 | $195.53 | $193.45 | $195.02 | 3 182 580 |
2024-02-08 | $192.97 | $195.17 | $191.91 | $194.06 | 2 594 287 |
2024-02-07 | $191.83 | $192.82 | $189.00 | $191.97 | 3 184 843 |
2024-02-06 | $193.21 | $193.21 | $189.03 | $189.71 | 3 673 912 |
2024-02-05 | $192.79 | $193.99 | $190.42 | $192.56 | 3 191 890 |
2024-02-02 | $190.33 | $192.88 | $189.74 | $192.10 | 2 580 147 |
2024-02-01 | $192.11 | $192.61 | $188.74 | $192.01 | 2 617 863 |
2024-01-31 | $193.51 | $196.09 | $191.62 | $192.36 | 3 584 986 |
2024-01-30 | $195.83 | $196.56 | $193.35 | $194.74 | 2 373 294 |
2024-01-29 | $193.94 | $197.32 | $192.92 | $197.20 | 2 652 731 |
2024-01-26 | $195.32 | $196.44 | $193.47 | $193.93 | 2 286 825 |
2024-01-25 | $202.00 | $202.05 | $196.96 | $197.30 | 2 939 624 |
2024-01-24 | $200.86 | $202.43 | $197.86 | $198.30 | 4 254 554 |
2024-01-23 | $197.14 | $201.57 | $196.90 | $201.37 | 3 795 641 |
2024-01-22 | $196.00 | $197.85 | $195.47 | $197.31 | 2 724 699 |
2024-01-19 | $191.36 | $195.58 | $191.04 | $194.77 | 4 195 588 |
2024-01-18 | $190.36 | $190.70 | $187.71 | $189.97 | 3 402 935 |