NASDAQ:ADI
Analog Devices Stock Price (Quote)
$196.50
+6.57 (+3.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Wednesday, 24th Apr 2024 ADI stock ended at $196.50. This is 3.46% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.41% from a day low at $195.03 to a day high of $201.68. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $116.23 | $119.45 | $115.64 | $118.48 | 2 655 301 |
| Oct 28, 2020 | $118.90 | $119.54 | $116.20 | $116.47 | 3 337 373 |
| Oct 27, 2020 | $121.59 | $122.20 | $120.23 | $120.29 | 2 208 624 |
| Oct 26, 2020 | $123.38 | $123.65 | $119.81 | $121.13 | 2 180 922 |
| Oct 23, 2020 | $125.22 | $125.65 | $123.45 | $124.20 | 2 303 992 |
| Oct 22, 2020 | $124.56 | $125.14 | $122.92 | $124.75 | 1 959 270 |
| Oct 21, 2020 | $124.08 | $125.81 | $123.00 | $124.76 | 3 992 665 |
| Oct 20, 2020 | $122.96 | $124.52 | $122.49 | $123.62 | 2 897 776 |
| Oct 19, 2020 | $124.62 | $125.26 | $122.33 | $122.61 | 2 323 092 |
| Oct 16, 2020 | $124.75 | $125.82 | $123.54 | $123.64 | 2 207 497 |
| Oct 15, 2020 | $121.44 | $124.56 | $120.90 | $123.98 | 2 033 085 |
| Oct 14, 2020 | $123.71 | $124.19 | $122.49 | $123.04 | 1 494 633 |
| Oct 13, 2020 | $126.35 | $126.49 | $123.32 | $123.59 | 2 398 133 |
| Oct 12, 2020 | $124.72 | $126.32 | $124.01 | $126.11 | 3 032 889 |
| Oct 09, 2020 | $122.33 | $124.41 | $121.76 | $123.33 | 3 974 561 |
| Oct 08, 2020 | $119.93 | $121.10 | $119.29 | $120.34 | 3 992 371 |
| Oct 07, 2020 | $117.10 | $118.98 | $115.79 | $118.67 | 4 255 854 |
| Oct 06, 2020 | $115.96 | $118.93 | $115.03 | $115.54 | 3 769 044 |
| Oct 05, 2020 | $115.36 | $116.69 | $114.97 | $116.60 | 4 412 687 |
| Oct 02, 2020 | $116.50 | $117.95 | $114.00 | $114.01 | 3 169 274 |
| Oct 01, 2020 | $118.98 | $119.64 | $117.37 | $118.99 | 3 092 704 |
| Sep 30, 2020 | $116.71 | $118.25 | $116.21 | $116.74 | 3 158 928 |
| Sep 29, 2020 | $115.99 | $117.94 | $115.84 | $116.65 | 2 281 606 |
| Sep 28, 2020 | $115.32 | $117.07 | $114.77 | $117.06 | 2 071 125 |
| Sep 25, 2020 | $111.77 | $113.66 | $110.66 | $113.48 | 2 292 842 |
