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 |
| 2023-05-26 | $176.77 | $177.74 | $171.49 | $176.53 | 6 514 830 |
| 2023-05-25 | $166.51 | $173.94 | $161.93 | $172.39 | 9 246 868 |
| 2023-05-24 | $171.50 | $176.63 | $169.74 | $173.20 | 10 056 803 |
| 2023-05-23 | $189.79 | $190.36 | $187.41 | $187.92 | 3 700 407 |
| 2023-05-22 | $189.91 | $193.14 | $189.46 | $191.31 | 2 415 464 |
| 2023-05-19 | $192.26 | $192.65 | $189.76 | $190.53 | 3 598 275 |
| 2023-05-18 | $188.95 | $193.04 | $188.37 | $192.26 | 2 956 271 |
| 2023-05-17 | $184.00 | $188.60 | $183.15 | $187.96 | 2 530 360 |
| 2023-05-16 | $183.63 | $185.26 | $182.59 | $182.79 | 2 097 017 |
| 2023-05-15 | $180.68 | $184.71 | $180.28 | $184.37 | 2 435 760 |
| 2023-05-12 | $181.44 | $182.50 | $178.87 | $180.57 | 1 376 324 |
| 2023-05-11 | $180.40 | $181.09 | $178.74 | $180.59 | 2 037 964 |
| 2023-05-10 | $181.68 | $182.29 | $179.56 | $181.43 | 3 364 674 |
| 2023-05-09 | $182.53 | $182.72 | $178.06 | $179.62 | 3 352 318 |
| 2023-05-08 | $183.79 | $184.57 | $181.73 | $184.52 | 1 851 928 |
| 2023-05-05 | $180.64 | $184.45 | $179.57 | $183.39 | 3 233 095 |
| 2023-05-04 | $182.00 | $182.93 | $180.48 | $181.33 | 2 270 278 |
| 2023-05-03 | $183.42 | $185.18 | $182.04 | $182.39 | 1 783 601 |
| 2023-05-02 | $184.44 | $186.59 | $182.14 | $183.66 | 2 695 078 |
| 2023-05-01 | $180.75 | $182.93 | $180.66 | $182.54 | 2 550 334 |
| 2023-04-28 | $177.64 | $180.16 | $176.27 | $179.88 | 3 084 756 |
| 2023-04-27 | $178.53 | $178.94 | $171.24 | $177.62 | 4 599 709 |
| 2023-04-26 | $181.23 | $182.41 | $179.66 | $180.66 | 3 536 526 |
| 2023-04-25 | $186.13 | $186.14 | $181.07 | $181.14 | 3 463 948 |
| 2023-04-24 | $186.34 | $187.39 | $185.72 | $186.96 | 1 754 138 |
