NASDAQ:ADI
Analog Devices Stock Price (Quote)
$186.31
+2.95 (+1.61%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Monday, 22nd Apr 2024 ADI stock ended at $186.31. This is 1.61% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.79% from a day low at $183.19 to a day high of $188.31. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $169.35 | $170.77 | $168.39 | $170.08 | 2 040 075 |
| Aug 12, 2021 | $169.50 | $169.71 | $166.56 | $168.58 | 2 557 620 |
| Aug 11, 2021 | $172.04 | $172.09 | $168.68 | $170.46 | 1 946 435 |
| Aug 10, 2021 | $171.31 | $171.64 | $169.00 | $171.00 | 1 943 493 |
| Aug 09, 2021 | $171.06 | $172.53 | $169.39 | $171.31 | 2 576 340 |
| Aug 06, 2021 | $168.83 | $171.89 | $168.37 | $171.13 | 3 114 865 |
| Aug 05, 2021 | $173.56 | $173.77 | $168.83 | $169.93 | 3 468 246 |
| Aug 04, 2021 | $168.74 | $175.25 | $168.60 | $172.58 | 10 115 607 |
| Aug 03, 2021 | $168.37 | $169.02 | $165.59 | $168.68 | 3 267 276 |
| Aug 02, 2021 | $168.64 | $171.33 | $167.37 | $167.62 | 2 791 781 |
| Jul 30, 2021 | $165.58 | $168.20 | $165.14 | $167.42 | 2 642 257 |
| Jul 29, 2021 | $164.78 | $167.16 | $164.54 | $166.54 | 3 142 345 |
| Jul 28, 2021 | $163.32 | $164.65 | $162.84 | $164.04 | 3 610 268 |
| Jul 27, 2021 | $163.51 | $163.75 | $159.54 | $162.59 | 4 031 927 |
| Jul 26, 2021 | $161.27 | $164.34 | $161.27 | $163.90 | 1 706 164 |
| Jul 23, 2021 | $163.23 | $163.84 | $161.67 | $163.55 | 2 178 336 |
| Jul 22, 2021 | $162.26 | $163.03 | $160.83 | $162.02 | 3 222 354 |
| Jul 21, 2021 | $161.29 | $164.84 | $160.78 | $164.84 | 2 027 784 |
| Jul 20, 2021 | $159.34 | $161.81 | $157.92 | $160.91 | 2 827 842 |
| Jul 19, 2021 | $158.72 | $159.61 | $156.55 | $158.98 | 2 729 346 |
| Jul 16, 2021 | $163.99 | $164.75 | $160.26 | $160.44 | 2 258 067 |
| Jul 15, 2021 | $165.91 | $165.91 | $162.32 | $163.66 | 3 468 202 |
| Jul 14, 2021 | $168.67 | $170.00 | $165.87 | $166.16 | 1 986 898 |
| Jul 13, 2021 | $167.02 | $168.36 | $165.98 | $167.26 | 2 117 553 |
| Jul 12, 2021 | $166.52 | $167.62 | $165.67 | $167.55 | 2 073 344 |
