NASDAQ:ADI
Analog Devices Stock Price (Quote)
$207.19
+2.40 (+1.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $207.76 | Friday, 10th May 2024 ADI stock ended at $207.19. This is 1.17% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.23% from a day low at $205.24 to a day high of $207.76. |
| 90 days | $182.59 | $207.76 | |
| 52 weeks | $154.99 | $207.76 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2022 | $161.46 | $161.70 | $156.97 | $159.28 | 2 656 100 |
| Mar 02, 2022 | $157.47 | $161.53 | $157.11 | $159.82 | 2 578 700 |
| Mar 01, 2022 | $159.53 | $160.75 | $155.55 | $156.95 | 3 761 800 |
| Feb 28, 2022 | $161.33 | $161.33 | $157.24 | $160.29 | 3 606 900 |
| Feb 25, 2022 | $159.88 | $162.18 | $157.67 | $162.12 | 2 741 600 |
| Feb 24, 2022 | $154.33 | $160.00 | $152.03 | $159.79 | 4 152 200 |
| Feb 23, 2022 | $162.07 | $163.50 | $156.17 | $156.49 | 5 087 000 |
| Feb 22, 2022 | $158.90 | $162.88 | $158.29 | $160.88 | 4 269 500 |
| Feb 18, 2022 | $161.11 | $162.70 | $158.57 | $160.36 | 3 921 600 |
| Feb 17, 2022 | $166.13 | $166.27 | $160.33 | $160.43 | 4 702 700 |
| Feb 16, 2022 | $161.89 | $168.89 | $161.57 | $168.34 | 5 825 200 |
| Feb 15, 2022 | $157.27 | $162.34 | $157.10 | $162.04 | 4 911 100 |
| Feb 14, 2022 | $154.92 | $157.09 | $151.52 | $153.98 | 4 501 500 |
| Feb 11, 2022 | $161.96 | $163.28 | $153.08 | $153.90 | 5 454 500 |
| Feb 10, 2022 | $163.82 | $168.33 | $161.03 | $161.67 | 3 462 600 |
| Feb 09, 2022 | $165.38 | $168.34 | $163.48 | $168.21 | 3 207 900 |
| Feb 08, 2022 | $160.93 | $163.68 | $160.40 | $163.13 | 3 173 200 |
| Feb 07, 2022 | $161.08 | $163.25 | $160.30 | $160.82 | 2 443 300 |
| Feb 04, 2022 | $160.15 | $162.38 | $156.77 | $161.03 | 5 174 400 |
| Feb 03, 2022 | $165.64 | $167.62 | $161.57 | $162.02 | 4 452 100 |
| Feb 02, 2022 | $165.43 | $169.43 | $164.90 | $168.91 | 2 824 500 |
| Feb 01, 2022 | $164.10 | $165.50 | $161.05 | $165.37 | 3 038 000 |
| Jan 31, 2022 | $158.32 | $164.23 | $157.21 | $163.97 | 4 504 800 |
| Jan 28, 2022 | $154.12 | $158.71 | $151.18 | $158.63 | 3 839 700 |
| Jan 27, 2022 | $162.60 | $163.75 | $154.04 | $154.59 | 4 691 100 |
