NASDAQ:ADI
Analog Devices Stock Price (Quote)
$189.93
+3.62 (+1.94%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Tuesday, 23rd Apr 2024 ADI stock ended at $189.93. This is 1.94% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.34% from a day low at $186.49 to a day high of $190.85. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $197.21 | $198.29 | $191.12 | $191.22 | 2 782 681 |
| Mar 15, 2024 | $188.75 | $195.91 | $188.75 | $195.20 | 10 111 417 |
| Mar 14, 2024 | $199.06 | $199.90 | $193.54 | $194.43 | 4 340 609 |
| Mar 13, 2024 | $198.45 | $199.83 | $197.42 | $198.60 | 3 561 606 |
| Mar 12, 2024 | $199.30 | $199.60 | $196.53 | $199.20 | 3 787 172 |
| Mar 11, 2024 | $194.60 | $198.49 | $194.60 | $198.21 | 3 109 669 |
| Mar 08, 2024 | $199.00 | $199.65 | $195.58 | $195.94 | 3 700 437 |
| Mar 07, 2024 | $193.68 | $199.39 | $193.68 | $198.24 | 4 031 259 |
| Mar 06, 2024 | $191.37 | $193.98 | $190.40 | $191.70 | 3 856 387 |
| Mar 05, 2024 | $193.29 | $195.03 | $188.90 | $189.80 | 3 319 642 |
| Mar 04, 2024 | $195.83 | $196.23 | $193.70 | $194.66 | 3 077 760 |
| Mar 01, 2024 | $192.29 | $197.22 | $191.76 | $196.16 | 2 925 189 |
| Feb 29, 2024 | $190.13 | $192.29 | $188.76 | $191.82 | 3 067 152 |
| Feb 28, 2024 | $187.20 | $188.65 | $186.30 | $187.76 | 1 773 738 |
| Feb 27, 2024 | $189.80 | $190.37 | $187.99 | $189.07 | 1 885 520 |
| Feb 26, 2024 | $191.28 | $191.42 | $188.88 | $189.01 | 2 826 528 |
| Feb 23, 2024 | $193.06 | $193.06 | $189.87 | $190.11 | 3 715 170 |
| Feb 22, 2024 | $197.14 | $197.34 | $189.04 | $191.91 | 5 130 109 |
| Feb 21, 2024 | $190.26 | $194.29 | $190.17 | $193.72 | 5 543 275 |
| Feb 20, 2024 | $187.25 | $189.51 | $186.02 | $189.40 | 4 576 983 |
| Feb 16, 2024 | $187.59 | $190.52 | $186.06 | $188.24 | 4 300 309 |
| Feb 15, 2024 | $187.78 | $189.33 | $186.69 | $187.54 | 2 789 341 |
| Feb 14, 2024 | $185.91 | $187.07 | $184.81 | $186.32 | 3 619 641 |
| Feb 13, 2024 | $188.16 | $188.95 | $183.01 | $184.69 | 6 625 866 |
| Feb 12, 2024 | $194.68 | $195.68 | $192.61 | $194.05 | 6 248 515 |
