NASDAQ:ADI
Analog Devices Stock Price (Quote)
$190.29
-1.98 (-1.03%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.10 | $204.20 | Monday, 15th Apr 2024 ADI stock ended at $190.29. This is 1.03% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.49% from a day low at $189.23 to a day high of $195.83. |
| 90 days | $182.88 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-17 | $182.92 | $183.56 | $181.12 | $183.05 | 3 120 456 |
| 2023-11-16 | $181.33 | $181.66 | $178.69 | $179.84 | 3 027 432 |
| 2023-11-15 | $179.02 | $182.81 | $179.02 | $180.78 | 3 288 252 |
| 2023-11-14 | $175.20 | $178.30 | $175.00 | $177.58 | 3 378 780 |
| 2023-11-13 | $170.75 | $171.62 | $170.10 | $170.66 | 2 802 902 |
| 2023-11-10 | $169.28 | $172.99 | $167.84 | $172.32 | 3 316 777 |
| 2023-11-09 | $169.48 | $170.62 | $166.78 | $167.13 | 4 108 462 |
| 2023-11-08 | $168.50 | $170.50 | $167.50 | $168.91 | 3 385 742 |
| 2023-11-07 | $167.57 | $169.12 | $166.94 | $168.11 | 2 362 268 |
| 2023-11-06 | $167.44 | $168.92 | $165.59 | $167.57 | 2 109 211 |
| 2023-11-03 | $165.94 | $169.46 | $165.94 | $167.92 | 3 359 641 |
| 2023-11-02 | $161.98 | $165.27 | $161.68 | $164.34 | 3 856 480 |
| 2023-11-01 | $157.46 | $159.43 | $155.53 | $159.24 | 4 240 543 |
| 2023-10-31 | $156.50 | $157.64 | $155.17 | $157.33 | 2 996 766 |
| 2023-10-30 | $157.62 | $158.02 | $154.99 | $155.88 | 4 242 023 |
| 2023-10-27 | $161.48 | $162.49 | $159.80 | $160.57 | 2 054 363 |
| 2023-10-26 | $160.87 | $163.93 | $160.70 | $160.86 | 3 397 662 |
| 2023-10-25 | $162.01 | $162.49 | $159.00 | $159.79 | 4 939 926 |
| 2023-10-24 | $164.62 | $165.32 | $162.85 | $164.93 | 2 978 776 |
| 2023-10-23 | $165.55 | $167.30 | $163.68 | $163.87 | 2 563 910 |
| 2023-10-20 | $169.02 | $169.74 | $166.01 | $166.52 | 3 271 421 |
| 2023-10-19 | $172.93 | $173.03 | $168.23 | $168.72 | 3 587 838 |
| 2023-10-18 | $170.70 | $172.96 | $169.72 | $171.27 | 3 668 364 |
| 2023-10-17 | $169.49 | $174.07 | $168.74 | $172.61 | 2 188 850 |
| 2023-10-16 | $171.73 | $173.75 | $171.50 | $172.75 | 2 740 489 |
