NASDAQ:ADI
Analog Devices Stock Price (Quote)
$203.57
+0.250 (+0.123%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ADI stock ended at $203.57. This is 0.123% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.10% from a day low at $203.53 to a day high of $205.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2021 | $153.17 | $155.00 | $149.52 | $149.94 | 2 644 625 |
| Mar 02, 2021 | $159.41 | $159.41 | $154.03 | $154.29 | 3 000 206 |
| Mar 01, 2021 | $157.08 | $158.78 | $155.03 | $158.59 | 3 377 361 |
| Feb 26, 2021 | $156.56 | $157.75 | $152.26 | $155.82 | 5 539 840 |
| Feb 25, 2021 | $158.70 | $160.15 | $153.29 | $153.68 | 3 277 503 |
| Feb 24, 2021 | $156.52 | $161.92 | $155.16 | $161.76 | 2 745 127 |
| Feb 23, 2021 | $157.36 | $158.67 | $153.31 | $157.70 | 3 021 919 |
| Feb 22, 2021 | $162.31 | $163.41 | $158.47 | $159.24 | 3 502 325 |
| Feb 19, 2021 | $160.63 | $164.40 | $160.00 | $163.80 | 2 937 988 |
| Feb 18, 2021 | $157.94 | $158.77 | $155.66 | $158.09 | 3 808 456 |
| Feb 17, 2021 | $157.15 | $162.11 | $155.00 | $159.75 | 3 815 946 |
| Feb 16, 2021 | $162.85 | $163.95 | $160.36 | $160.49 | 3 172 413 |
| Feb 12, 2021 | $158.99 | $161.40 | $157.91 | $160.78 | 2 387 914 |
| Feb 11, 2021 | $154.61 | $159.02 | $154.61 | $158.80 | 2 979 354 |
| Feb 10, 2021 | $154.70 | $154.79 | $151.60 | $153.23 | 1 756 157 |
| Feb 09, 2021 | $152.70 | $153.51 | $151.73 | $152.85 | 1 688 455 |
| Feb 08, 2021 | $150.16 | $153.30 | $148.76 | $153.20 | 2 294 540 |
| Feb 05, 2021 | $151.72 | $151.93 | $148.61 | $148.76 | 2 169 021 |
| Feb 04, 2021 | $147.83 | $150.65 | $147.00 | $150.52 | 2 019 148 |
| Feb 03, 2021 | $152.00 | $152.41 | $147.46 | $147.58 | 2 702 440 |
| Feb 02, 2021 | $153.02 | $154.25 | $150.99 | $151.87 | 2 512 111 |
| Feb 01, 2021 | $148.34 | $152.26 | $147.33 | $151.88 | 2 949 214 |
| Jan 29, 2021 | $148.58 | $149.53 | $146.65 | $147.33 | 3 495 791 |
| Jan 28, 2021 | $150.37 | $151.86 | $148.45 | $149.21 | 4 340 366 |
| Jan 27, 2021 | $151.09 | $152.82 | $146.75 | $147.48 | 5 637 937 |
