NASDAQ:ADI
Analog Devices Stock Price (Quote)
$187.58
-1.85 (-0.98%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.60 | $204.20 | Thursday, 18th Apr 2024 ADI stock ended at $187.58. This is 0.98% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $186.60 to a day high of $190.20. |
| 90 days | $183.01 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-01-17 | $184.68 | $185.70 | $182.88 | $185.43 | 2 913 318 |
| 2024-01-16 | $187.85 | $189.36 | $185.45 | $187.79 | 2 162 973 |
| 2024-01-12 | $189.69 | $190.31 | $187.42 | $188.36 | 1 309 615 |
| 2024-01-11 | $188.38 | $189.76 | $185.73 | $188.96 | 2 481 904 |
| 2024-01-10 | $189.62 | $189.62 | $186.35 | $188.37 | 3 017 852 |
| 2024-01-09 | $186.50 | $190.32 | $185.89 | $189.76 | 3 149 508 |
| 2024-01-08 | $187.18 | $189.45 | $187.01 | $188.98 | 2 582 823 |
| 2024-01-05 | $186.01 | $187.80 | $185.12 | $186.55 | 2 384 912 |
| 2024-01-04 | $181.90 | $186.89 | $181.81 | $186.07 | 3 912 172 |
| 2024-01-03 | $190.77 | $191.10 | $188.67 | $188.96 | 2 954 388 |
| 2024-01-02 | $197.07 | $197.07 | $191.51 | $193.58 | 3 094 513 |
