NASDAQ:ADI
Analog Devices Stock Price (Quote)
$203.57
+0.250 (+0.123%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ADI stock ended at $203.57. This is 0.123% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.10% from a day low at $203.53 to a day high of $205.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 24, 2021 | $176.55 | $178.84 | $175.84 | $178.53 | 2 391 296 |
| Sep 23, 2021 | $174.50 | $177.79 | $174.15 | $177.23 | 3 332 529 |
| Sep 22, 2021 | $172.00 | $174.26 | $171.23 | $173.85 | 3 483 940 |
| Sep 21, 2021 | $170.82 | $171.64 | $168.24 | $170.57 | 3 756 577 |
| Sep 20, 2021 | $170.10 | $170.76 | $167.03 | $169.48 | 9 383 938 |
| Sep 17, 2021 | $171.40 | $173.02 | $170.29 | $171.52 | 12 673 454 |
| Sep 16, 2021 | $172.43 | $174.46 | $172.43 | $173.21 | 4 403 965 |
| Sep 15, 2021 | $173.94 | $174.46 | $172.08 | $174.08 | 4 453 454 |
| Sep 14, 2021 | $173.54 | $174.10 | $171.54 | $173.47 | 5 332 856 |
| Sep 13, 2021 | $171.59 | $173.14 | $170.30 | $172.81 | 6 451 862 |
| Sep 10, 2021 | $169.60 | $172.09 | $169.55 | $169.94 | 4 255 881 |
| Sep 09, 2021 | $163.27 | $170.13 | $163.27 | $168.81 | 7 557 216 |
| Sep 08, 2021 | $163.71 | $165.67 | $162.40 | $163.67 | 4 216 959 |
| Sep 07, 2021 | $162.66 | $163.74 | $162.15 | $163.27 | 3 771 886 |
| Sep 03, 2021 | $162.52 | $163.50 | $161.74 | $162.44 | 2 367 112 |
| Sep 02, 2021 | $162.13 | $162.94 | $161.22 | $162.62 | 4 513 684 |
| Sep 01, 2021 | $163.77 | $164.20 | $161.04 | $161.11 | 6 506 339 |
| Aug 31, 2021 | $166.15 | $166.52 | $161.34 | $162.95 | 8 383 861 |
