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 |
| Oct 29, 2021 | $171.40 | $173.86 | $170.59 | $173.49 | 3 076 273 |
| Oct 28, 2021 | $172.26 | $174.35 | $171.53 | $172.46 | 2 735 419 |
| Oct 27, 2021 | $174.11 | $175.00 | $170.00 | $170.46 | 6 257 037 |
| Oct 26, 2021 | $181.97 | $182.39 | $179.64 | $179.88 | 2 155 645 |
| Oct 25, 2021 | $178.58 | $181.10 | $178.42 | $180.52 | 2 495 109 |
| Oct 22, 2021 | $179.24 | $180.77 | $177.68 | $178.42 | 3 072 991 |
| Oct 21, 2021 | $176.66 | $179.05 | $176.14 | $178.81 | 2 736 419 |
| Oct 20, 2021 | $176.91 | $177.86 | $175.92 | $176.92 | 3 024 304 |
| Oct 19, 2021 | $173.74 | $176.75 | $172.55 | $176.63 | 3 336 219 |
| Oct 18, 2021 | $170.38 | $173.66 | $169.72 | $173.33 | 2 541 462 |
| Oct 15, 2021 | $170.03 | $172.10 | $169.72 | $172.04 | 2 885 600 |
| Oct 14, 2021 | $166.52 | $168.60 | $166.13 | $168.20 | 4 671 885 |
| Oct 13, 2021 | $165.96 | $166.71 | $163.57 | $164.35 | 3 345 592 |
| Oct 12, 2021 | $168.51 | $169.57 | $163.82 | $164.02 | 3 017 660 |
| Oct 11, 2021 | $168.12 | $171.54 | $167.80 | $167.90 | 1 906 712 |
| Oct 08, 2021 | $168.48 | $168.95 | $166.68 | $168.62 | 3 145 806 |
| Oct 07, 2021 | $167.43 | $169.29 | $166.74 | $166.98 | 2 161 586 |
| Oct 06, 2021 | $163.78 | $166.27 | $163.14 | $166.05 | 2 731 728 |
| Oct 05, 2021 | $165.24 | $166.73 | $163.96 | $165.37 | 2 896 072 |
| Oct 04, 2021 | $166.74 | $167.70 | $163.65 | $164.26 | 3 477 823 |
| Oct 01, 2021 | $167.83 | $168.88 | $164.76 | $167.37 | 3 518 677 |
| Sep 30, 2021 | $170.36 | $171.26 | $167.36 | $167.48 | 4 730 879 |
| Sep 29, 2021 | $176.91 | $176.91 | $176.91 | $176.91 | 0 |
| Sep 28, 2021 | $176.91 | $176.91 | $176.91 | $176.91 | 0 |
| Sep 27, 2021 | $177.27 | $178.13 | $175.60 | $176.91 | 4 497 205 |
