NASDAQ:ADI
Analog Devices Stock Price (Quote)
$193.33
+4.37 (+2.31%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $186.30 | $199.90 | Wednesday, 27th Mar 2024 ADI stock ended at $193.33. This is 2.31% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $189.42 to a day high of $193.40. |
90 days | $181.81 | $202.43 | |
52 weeks | $154.99 | $202.75 |
Historical Analog Devices prices
Date | Open | High | Low | Close | Volume |
2021-05-10 | $156.83 | $157.17 | $150.76 | $150.79 | 4 125 601 |
2021-05-07 | $156.67 | $158.35 | $156.02 | $157.26 | 2 702 194 |
2021-05-06 | $153.99 | $156.48 | $152.86 | $155.42 | 4 769 933 |
2021-05-05 | $153.28 | $155.22 | $152.30 | $153.93 | 4 404 023 |
2021-05-04 | $150.00 | $152.00 | $148.55 | $151.91 | 3 847 800 |
2021-05-03 | $154.00 | $154.18 | $150.70 | $151.32 | 3 256 023 |
2021-04-30 | $155.54 | $156.31 | $152.57 | $153.16 | 4 027 715 |
2021-04-29 | $156.54 | $158.11 | $154.01 | $158.01 | 5 833 014 |
2021-04-28 | $158.50 | $158.76 | $155.04 | $156.06 | 3 304 556 |
2021-04-27 | $161.34 | $161.92 | $159.47 | $159.55 | 3 232 502 |
2021-04-26 | $158.63 | $161.90 | $158.27 | $160.64 | 2 705 503 |
2021-04-23 | $156.70 | $159.97 | $156.11 | $159.02 | 3 412 271 |
2021-04-22 | $157.27 | $158.13 | $154.91 | $155.37 | 2 483 549 |
2021-04-21 | $155.49 | $158.34 | $154.12 | $158.29 | 2 712 135 |
2021-04-20 | $154.90 | $156.26 | $153.57 | $154.47 | 2 327 880 |
2021-04-19 | $158.48 | $159.00 | $155.70 | $156.91 | 3 405 026 |
2021-04-16 | $160.99 | $161.33 | $159.14 | $159.51 | 1 851 163 |
2021-04-15 | $160.00 | $161.32 | $158.69 | $160.71 | 1 816 032 |
2021-04-14 | $157.71 | $160.63 | $157.65 | $158.46 | 1 596 398 |
2021-04-13 | $160.55 | $160.95 | $157.36 | $159.16 | 1 704 620 |
2021-04-12 | $160.64 | $160.89 | $158.96 | $159.73 | 2 026 428 |
2021-04-09 | $160.80 | $161.97 | $160.17 | $161.24 | 2 248 002 |
2021-04-08 | $161.62 | $162.23 | $159.50 | $162.12 | 2 597 907 |
2021-04-07 | $161.68 | $161.98 | $158.63 | $159.45 | 2 061 806 |
2021-04-06 | $162.30 | $163.09 | $159.76 | $161.71 | 2 421 282 |