NASDAQ:ADI
Analog Devices Stock Price (Quote)
$197.94
+1.44 (+0.733%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Thursday, 25th Apr 2024 ADI stock ended at $197.94. This is 0.733% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $195.10 to a day high of $199.09. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $179.02 | $179.08 | $175.93 | $176.08 | 2 441 244 |
| Sep 19, 2023 | $178.20 | $179.01 | $176.16 | $178.75 | 2 800 763 |
| Sep 18, 2023 | $178.10 | $180.36 | $177.40 | $179.72 | 2 590 566 |
| Sep 15, 2023 | $179.41 | $179.58 | $177.21 | $178.14 | 5 254 387 |
| Sep 14, 2023 | $178.25 | $180.11 | $175.22 | $179.67 | 4 122 837 |
| Sep 13, 2023 | $175.91 | $177.62 | $175.30 | $176.17 | 2 268 720 |
| Sep 12, 2023 | $176.50 | $179.01 | $175.02 | $175.05 | 2 780 710 |
| Sep 11, 2023 | $179.54 | $179.91 | $175.30 | $177.65 | 2 768 013 |
| Sep 08, 2023 | $178.40 | $178.87 | $176.71 | $177.47 | 2 968 979 |
| Sep 07, 2023 | $179.94 | $181.41 | $177.65 | $178.46 | 5 522 754 |
| Sep 06, 2023 | $181.54 | $182.47 | $178.76 | $182.18 | 3 047 786 |
| Sep 05, 2023 | $181.42 | $183.42 | $180.21 | $181.54 | 2 488 014 |
| Sep 01, 2023 | $182.60 | $182.63 | $180.66 | $182.43 | 1 832 415 |
| Aug 31, 2023 | $181.57 | $183.96 | $180.82 | $181.78 | 3 281 419 |
| Aug 30, 2023 | $181.68 | $182.90 | $180.40 | $181.57 | 3 076 016 |
| Aug 29, 2023 | $178.72 | $183.44 | $178.11 | $182.56 | 3 573 257 |
| Aug 28, 2023 | $180.09 | $181.12 | $179.24 | $180.33 | 2 768 053 |
| Aug 25, 2023 | $173.38 | $179.00 | $173.38 | $178.16 | 4 432 499 |
| Aug 24, 2023 | $176.77 | $178.25 | $172.96 | $173.69 | 6 695 137 |
| Aug 23, 2023 | $168.61 | $178.79 | $168.61 | $177.48 | 7 307 581 |
| Aug 22, 2023 | $178.99 | $179.38 | $175.40 | $176.66 | 4 153 090 |
| Aug 21, 2023 | $176.12 | $177.66 | $174.22 | $177.22 | 3 231 553 |
| Aug 18, 2023 | $173.90 | $176.50 | $173.47 | $175.75 | 2 730 201 |
| Aug 17, 2023 | $177.74 | $178.27 | $174.64 | $175.49 | 2 690 849 |
| Aug 16, 2023 | $180.39 | $180.64 | $175.77 | $177.17 | 4 513 163 |
