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 |
| Jan 26, 2022 | $159.00 | $165.10 | $157.34 | $159.77 | 5 850 000 |
| Jan 25, 2022 | $157.39 | $159.59 | $155.42 | $155.77 | 4 064 200 |
| Jan 24, 2022 | $159.01 | $161.72 | $151.47 | $161.44 | 6 665 200 |
| Jan 21, 2022 | $158.82 | $162.68 | $156.96 | $159.52 | 5 547 500 |
| Jan 20, 2022 | $163.82 | $164.76 | $158.60 | $158.63 | 4 021 300 |
| Jan 19, 2022 | $167.10 | $168.79 | $162.97 | $163.06 | 3 736 600 |
| Jan 18, 2022 | $168.69 | $170.12 | $166.17 | $166.50 | 4 160 300 |
| Jan 14, 2022 | $168.41 | $172.12 | $168.09 | $172.00 | 2 869 600 |
| Jan 13, 2022 | $175.61 | $176.27 | $169.24 | $169.78 | 3 954 000 |
| Jan 12, 2022 | $175.39 | $175.39 | $171.97 | $173.75 | 1 993 400 |
| Jan 11, 2022 | $168.77 | $174.03 | $168.46 | $173.63 | 3 789 300 |
| Jan 10, 2022 | $168.11 | $170.73 | $165.38 | $170.40 | 6 017 100 |
| Jan 07, 2022 | $173.10 | $173.76 | $166.00 | $168.84 | 6 747 500 |
| Jan 06, 2022 | $173.10 | $174.96 | $172.04 | $173.39 | 3 584 400 |
| Jan 05, 2022 | $175.32 | $177.18 | $172.73 | $172.84 | 3 655 200 |
| Jan 04, 2022 | $177.68 | $179.52 | $174.12 | $175.55 | 3 883 616 |
| Jan 03, 2022 | $175.17 | $177.60 | $174.75 | $177.15 | 2 667 400 |
| Dec 31, 2021 | $174.75 | $176.66 | $174.58 | $175.77 | 1 916 436 |
| Dec 30, 2021 | $176.00 | $176.96 | $174.47 | $174.78 | 1 637 342 |
| Dec 29, 2021 | $174.53 | $176.55 | $174.53 | $175.52 | 1 685 398 |
| Dec 28, 2021 | $176.42 | $176.79 | $174.03 | $174.38 | 1 617 082 |
| Dec 27, 2021 | $173.01 | $175.53 | $173.01 | $175.47 | 2 134 211 |
| Dec 23, 2021 | $172.80 | $174.44 | $172.57 | $172.66 | 2 026 190 |
| Dec 22, 2021 | $171.65 | $172.62 | $170.98 | $172.29 | 2 025 517 |
| Dec 21, 2021 | $170.12 | $172.34 | $168.93 | $172.08 | 3 018 106 |
