NASDAQ:ADI
Analog Devices Stock Price (Quote)
$197.79
+4.46 (+2.31%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $186.30 | $199.90 | Thursday, 28th Mar 2024 ADI stock ended at $197.79. This is 2.31% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.33% from a day low at $194.04 to a day high of $198.57. |
90 days | $181.81 | $202.43 | |
52 weeks | $154.99 | $202.75 |
Historical Analog Devices prices
Date | Open | High | Low | Close | Volume |
2021-06-16 | $168.06 | $168.63 | $164.45 | $166.02 | 2 329 736 |
2021-06-15 | $168.43 | $168.93 | $167.09 | $167.62 | 2 376 380 |
2021-06-14 | $167.77 | $168.44 | $165.78 | $168.44 | 2 755 346 |
2021-06-11 | $167.69 | $167.74 | $166.44 | $167.60 | 2 381 288 |
2021-06-10 | $167.19 | $167.87 | $164.69 | $167.34 | 2 904 393 |
2021-06-09 | $165.42 | $166.91 | $164.94 | $166.37 | 3 239 709 |
2021-06-08 | $166.51 | $166.51 | $163.24 | $164.91 | 2 416 406 |
2021-06-07 | $164.66 | $165.57 | $164.01 | $164.48 | 1 999 180 |
2021-06-04 | $162.39 | $166.15 | $162.39 | $165.58 | 2 439 161 |
2021-06-03 | $161.64 | $163.73 | $161.02 | $162.07 | 2 547 399 |
2021-06-02 | $163.86 | $165.32 | $163.36 | $164.50 | 2 070 350 |
2021-06-01 | $163.76 | $166.32 | $162.17 | $163.69 | 2 966 555 |
2021-05-28 | $163.73 | $165.62 | $163.08 | $164.60 | 2 747 958 |
2021-05-27 | $163.19 | $165.35 | $162.94 | $163.21 | 3 256 057 |
2021-05-26 | $163.72 | $165.16 | $162.67 | $163.88 | 4 014 034 |
2021-05-25 | $164.31 | $165.17 | $162.69 | $163.72 | 3 287 964 |
2021-05-24 | $160.99 | $162.99 | $160.73 | $162.51 | 3 427 670 |
2021-05-21 | $159.69 | $160.77 | $158.98 | $159.36 | 3 385 856 |
2021-05-20 | $155.37 | $161.20 | $154.87 | $159.47 | 5 976 269 |
2021-05-19 | $145.79 | $153.33 | $144.07 | $153.12 | 7 054 831 |
2021-05-18 | $149.61 | $149.79 | $145.81 | $145.89 | 4 209 809 |
2021-05-17 | $148.37 | $148.82 | $145.83 | $148.10 | 5 079 005 |
2021-05-14 | $147.99 | $150.77 | $146.63 | $149.61 | 4 850 701 |
2021-05-13 | $147.61 | $149.33 | $145.62 | $146.63 | 4 045 223 |
2021-05-12 | $147.40 | $149.01 | $145.65 | $146.05 | 4 726 918 |