NASDAQ:ADI
Analog Devices Stock Price (Quote)
$201.97
+4.03 (+2.04%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $182.59 | $204.20 | Friday, 26th Apr 2024 ADI stock ended at $201.97. This is 2.04% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.85% from a day low at $196.97 to a day high of $202.58. |
90 days | $182.59 | $204.20 | |
52 weeks | $154.99 | $204.20 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | $197.06 | $202.58 | $196.97 | $201.97 | 3 129 531 |
Apr 25, 2024 | $197.86 | $199.09 | $195.10 | $197.94 | 3 170 766 |
Apr 24, 2024 | $200.03 | $201.68 | $195.03 | $196.50 | 6 461 355 |
Apr 23, 2024 | $187.00 | $190.85 | $186.49 | $189.93 | 4 093 309 |
Apr 22, 2024 | $184.44 | $188.31 | $183.19 | $186.31 | 3 521 896 |
Apr 19, 2024 | $187.09 | $187.93 | $182.59 | $183.36 | 4 119 294 |
Apr 18, 2024 | $188.32 | $190.20 | $186.60 | $187.58 | 2 595 156 |
Apr 17, 2024 | $192.09 | $192.83 | $189.20 | $189.43 | 2 739 280 |
Apr 16, 2024 | $194.95 | $194.95 | $190.47 | $191.23 | 2 259 345 |
Apr 15, 2024 | $194.95 | $195.83 | $189.23 | $190.29 | 2 559 739 |
Apr 12, 2024 | $195.03 | $196.66 | $192.08 | $192.27 | 3 274 985 |
Apr 11, 2024 | $197.96 | $199.08 | $194.24 | $198.64 | 3 404 754 |
Apr 10, 2024 | $200.38 | $200.75 | $195.40 | $196.33 | 4 412 113 |
Apr 09, 2024 | $198.51 | $204.20 | $197.92 | $204.12 | 4 206 840 |
Apr 08, 2024 | $194.63 | $196.98 | $194.03 | $196.69 | 2 448 496 |
Apr 05, 2024 | $192.63 | $195.66 | $191.19 | $194.76 | 2 079 259 |
Apr 04, 2024 | $198.35 | $198.70 | $191.33 | $191.95 | 2 888 256 |
Apr 03, 2024 | $193.00 | $196.67 | $192.65 | $195.36 | 1 847 678 |
Apr 02, 2024 | $195.22 | $195.58 | $192.74 | $194.88 | 2 493 063 |
Apr 01, 2024 | $197.40 | $199.69 | $196.18 | $196.62 | 1 953 744 |
Mar 28, 2024 | $194.04 | $198.57 | $194.04 | $197.79 | 3 074 326 |
Mar 27, 2024 | $190.68 | $193.40 | $189.42 | $193.33 | 2 343 401 |
Mar 26, 2024 | $190.63 | $191.80 | $188.76 | $188.96 | 2 507 096 |
Mar 25, 2024 | $190.76 | $192.11 | $190.43 | $190.63 | 1 756 235 |
Mar 22, 2024 | $195.29 | $195.62 | $192.55 | $193.51 | 2 042 361 |