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 |
| Aug 15, 2023 | $182.96 | $184.10 | $181.04 | $181.32 | 1 914 820 |
| Aug 14, 2023 | $183.38 | $185.62 | $182.55 | $185.39 | 1 989 988 |
| Aug 11, 2023 | $183.00 | $184.45 | $182.02 | $183.21 | 2 756 827 |
| Aug 10, 2023 | $187.05 | $188.95 | $184.14 | $184.71 | 2 161 903 |
| Aug 09, 2023 | $186.41 | $187.50 | $184.39 | $184.81 | 2 332 112 |
| Aug 08, 2023 | $187.00 | $187.06 | $183.77 | $186.61 | 2 883 349 |
| Aug 07, 2023 | $190.70 | $191.37 | $188.89 | $190.10 | 1 947 640 |
| Aug 04, 2023 | $189.00 | $190.26 | $184.78 | $188.35 | 3 519 095 |
| Aug 03, 2023 | $190.68 | $193.24 | $188.94 | $191.49 | 2 944 202 |
| Aug 02, 2023 | $198.09 | $198.16 | $191.87 | $192.46 | 3 437 324 |
| Aug 01, 2023 | $197.64 | $200.07 | $197.00 | $199.48 | 1 823 490 |
| Jul 31, 2023 | $198.74 | $200.07 | $198.43 | $199.53 | 1 927 565 |
| Jul 28, 2023 | $198.29 | $199.02 | $196.19 | $198.42 | 2 773 612 |
| Jul 27, 2023 | $195.50 | $198.09 | $193.69 | $195.45 | 3 342 382 |
| Jul 26, 2023 | $191.93 | $192.82 | $189.90 | $191.52 | 2 685 751 |
| Jul 25, 2023 | $193.00 | $196.95 | $193.00 | $195.66 | 2 714 211 |
| Jul 24, 2023 | $191.44 | $193.61 | $190.68 | $192.37 | 2 585 163 |
| Jul 21, 2023 | $191.65 | $193.64 | $190.72 | $191.96 | 5 985 080 |
| Jul 20, 2023 | $191.88 | $193.88 | $188.77 | $189.65 | 3 810 580 |
| Jul 19, 2023 | $197.17 | $197.40 | $195.31 | $195.79 | 1 944 041 |
| Jul 18, 2023 | $194.92 | $196.81 | $193.83 | $196.50 | 2 714 052 |
| Jul 17, 2023 | $190.58 | $197.54 | $190.58 | $196.36 | 3 073 398 |
| Jul 14, 2023 | $197.38 | $197.39 | $191.50 | $191.97 | 2 922 139 |
| Jul 13, 2023 | $196.68 | $199.44 | $195.91 | $198.27 | 3 204 588 |
| Jul 12, 2023 | $193.41 | $196.05 | $192.58 | $195.40 | 2 697 088 |
