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 |
2020-12-15 | $145.26 | $145.26 | $143.49 | $144.06 | 2 544 311 |
2020-12-14 | $142.06 | $143.93 | $141.66 | $142.33 | 2 212 387 |
2020-12-11 | $140.04 | $142.06 | $139.49 | $141.15 | 3 215 753 |
2020-12-10 | $140.57 | $142.67 | $140.14 | $141.28 | 2 653 008 |
2020-12-09 | $145.40 | $146.31 | $140.91 | $141.78 | 3 018 962 |
2020-12-08 | $143.25 | $146.31 | $143.21 | $146.13 | 2 830 023 |
2020-12-07 | $144.68 | $144.68 | $142.50 | $143.71 | 1 723 224 |
2020-12-04 | $139.75 | $144.14 | $139.21 | $143.97 | 3 342 824 |
2020-12-03 | $140.58 | $141.42 | $139.33 | $139.75 | 1 730 759 |
2020-12-02 | $140.71 | $141.64 | $140.07 | $140.66 | 2 187 993 |
2020-12-01 | $139.08 | $139.08 | $139.08 | $139.08 | 0 |
2020-11-30 | $137.65 | $139.32 | $137.10 | $139.08 | 2 985 797 |
2020-11-27 | $138.12 | $138.55 | $137.24 | $137.75 | 1 305 454 |
2020-11-25 | $136.61 | $137.95 | $134.96 | $135.95 | 2 039 926 |
2020-11-24 | $137.69 | $137.92 | $132.84 | $136.89 | 4 641 987 |
2020-11-23 | $135.28 | $137.34 | $135.18 | $137.07 | 2 877 807 |
2020-11-20 | $136.62 | $136.91 | $134.68 | $134.88 | 2 274 545 |
2020-11-19 | $131.66 | $136.23 | $131.50 | $136.17 | 2 473 854 |
2020-11-18 | $135.95 | $136.51 | $132.97 | $133.23 | 2 359 081 |
2020-11-17 | $136.99 | $137.46 | $135.15 | $135.87 | 2 975 043 |
2020-11-16 | $137.78 | $140.17 | $136.81 | $138.01 | 3 430 286 |
2020-11-13 | $137.43 | $137.93 | $135.68 | $136.27 | 2 220 170 |
2020-11-12 | $137.35 | $137.69 | $134.39 | $135.48 | 2 008 354 |
2020-11-11 | $135.56 | $138.64 | $135.56 | $137.38 | 2 512 438 |
2020-11-10 | $135.00 | $136.86 | $133.90 | $134.78 | 4 742 568 |