NASDAQ:ADI
Analog Devices Stock Price (Quote)
$201.97
+4.03 (+2.04%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Friday, 26th Apr 2024 ADI stock ended at $201.97. This is 2.04% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.85% from a day low at $196.97 to a day high of $202.58. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $150.00 | $152.00 | $148.55 | $151.91 | 3 847 800 |
| May 03, 2021 | $154.00 | $154.18 | $150.70 | $151.32 | 3 256 023 |
| Apr 30, 2021 | $155.54 | $156.31 | $152.57 | $153.16 | 4 027 715 |
| Apr 29, 2021 | $156.54 | $158.11 | $154.01 | $158.01 | 5 833 014 |
| Apr 28, 2021 | $158.50 | $158.76 | $155.04 | $156.06 | 3 304 556 |
| Apr 27, 2021 | $161.34 | $161.92 | $159.47 | $159.55 | 3 232 502 |
| Apr 26, 2021 | $158.63 | $161.90 | $158.27 | $160.64 | 2 705 503 |
| Apr 23, 2021 | $156.70 | $159.97 | $156.11 | $159.02 | 3 412 271 |
| Apr 22, 2021 | $157.27 | $158.13 | $154.91 | $155.37 | 2 483 549 |
| Apr 21, 2021 | $155.49 | $158.34 | $154.12 | $158.29 | 2 712 135 |
| Apr 20, 2021 | $154.90 | $156.26 | $153.57 | $154.47 | 2 327 880 |
| Apr 19, 2021 | $158.48 | $159.00 | $155.70 | $156.91 | 3 405 026 |
| Apr 16, 2021 | $160.99 | $161.33 | $159.14 | $159.51 | 1 851 163 |
| Apr 15, 2021 | $160.00 | $161.32 | $158.69 | $160.71 | 1 816 032 |
| Apr 14, 2021 | $157.71 | $160.63 | $157.65 | $158.46 | 1 596 398 |
| Apr 13, 2021 | $160.55 | $160.95 | $157.36 | $159.16 | 1 704 620 |
| Apr 12, 2021 | $160.64 | $160.89 | $158.96 | $159.73 | 2 026 428 |
| Apr 09, 2021 | $160.80 | $161.97 | $160.17 | $161.24 | 2 248 002 |
| Apr 08, 2021 | $161.62 | $162.23 | $159.50 | $162.12 | 2 597 907 |
| Apr 07, 2021 | $161.68 | $161.98 | $158.63 | $159.45 | 2 061 806 |
| Apr 06, 2021 | $162.30 | $163.09 | $159.76 | $161.71 | 2 421 282 |
| Apr 05, 2021 | $162.16 | $163.90 | $160.60 | $163.49 | 2 621 742 |
| Apr 01, 2021 | $157.38 | $160.49 | $156.88 | $160.38 | 3 310 117 |
| Mar 31, 2021 | $154.22 | $156.11 | $153.61 | $155.08 | 3 449 932 |
| Mar 30, 2021 | $152.15 | $153.43 | $151.50 | $152.61 | 2 105 297 |
