NASDAQ:ADI
Analog Devices Stock Price (Quote)
$183.36
-4.22 (-2.25%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Friday, 19th Apr 2024 ADI stock ended at $183.36. This is 2.25% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $182.59 to a day high of $187.93. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $187.09 | $187.93 | $182.59 | $183.36 | 4 119 294 |
| 2024-04-18 | $188.32 | $190.20 | $186.60 | $187.58 | 2 595 156 |
| 2024-04-17 | $192.09 | $192.83 | $189.20 | $189.43 | 2 739 280 |
| 2024-04-16 | $194.95 | $194.95 | $190.47 | $191.23 | 2 259 345 |
| 2024-04-15 | $194.95 | $195.83 | $189.23 | $190.29 | 2 559 739 |
| 2024-04-12 | $195.03 | $196.66 | $192.08 | $192.27 | 3 274 985 |
| 2024-04-11 | $197.96 | $199.08 | $194.24 | $198.64 | 3 404 754 |
| 2024-04-10 | $200.38 | $200.75 | $195.40 | $196.33 | 4 412 113 |
| 2024-04-09 | $198.51 | $204.20 | $197.92 | $204.12 | 4 206 840 |
| 2024-04-08 | $194.63 | $196.98 | $194.03 | $196.69 | 2 448 496 |
| 2024-04-05 | $192.63 | $195.66 | $191.19 | $194.76 | 2 079 259 |
| 2024-04-04 | $198.35 | $198.70 | $191.33 | $191.95 | 2 888 256 |
| 2024-04-03 | $193.00 | $196.67 | $192.65 | $195.36 | 1 847 678 |
| 2024-04-02 | $195.22 | $195.58 | $192.74 | $194.88 | 2 493 063 |
| 2024-04-01 | $197.40 | $199.69 | $196.18 | $196.62 | 1 953 744 |
| 2024-03-28 | $194.04 | $198.57 | $194.04 | $197.79 | 3 074 326 |
| 2024-03-27 | $190.68 | $193.40 | $189.42 | $193.33 | 2 343 401 |
| 2024-03-26 | $190.63 | $191.80 | $188.76 | $188.96 | 2 507 096 |
| 2024-03-25 | $190.76 | $192.11 | $190.43 | $190.63 | 1 756 235 |
| 2024-03-22 | $195.29 | $195.62 | $192.55 | $193.51 | 2 042 361 |
| 2024-03-21 | $196.63 | $198.67 | $194.30 | $195.15 | 3 108 959 |
| 2024-03-20 | $190.46 | $194.75 | $189.95 | $194.32 | 2 585 648 |
| 2024-03-19 | $190.33 | $191.08 | $188.10 | $190.54 | 2 224 607 |
| 2024-03-18 | $197.21 | $198.29 | $191.12 | $191.22 | 2 782 681 |
| 2024-03-15 | $188.75 | $195.91 | $188.75 | $195.20 | 10 111 417 |
