NASDAQ:ADI
Analog Devices Stock Price (Quote)
$197.94
+1.44 (+0.733%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Thursday, 25th Apr 2024 ADI stock ended at $197.94. This is 0.733% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $195.10 to a day high of $199.09. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Feb 13, 2024 | $188.16 | $188.95 | $183.01 | $184.69 | 6 625 866 |
| Feb 12, 2024 | $194.68 | $195.68 | $192.61 | $194.05 | 6 248 515 |
| Feb 09, 2024 | $195.53 | $195.53 | $193.45 | $195.02 | 3 182 580 |
| Feb 08, 2024 | $192.97 | $195.17 | $191.91 | $194.06 | 2 594 287 |
| Feb 07, 2024 | $191.83 | $192.82 | $189.00 | $191.97 | 3 184 843 |
| Feb 06, 2024 | $193.21 | $193.21 | $189.03 | $189.71 | 3 673 912 |
| Feb 05, 2024 | $192.79 | $193.99 | $190.42 | $192.56 | 3 191 890 |
| Feb 02, 2024 | $190.33 | $192.88 | $189.74 | $192.10 | 2 580 147 |
| Feb 01, 2024 | $192.11 | $192.61 | $188.74 | $192.01 | 2 617 863 |
| Jan 31, 2024 | $193.51 | $196.09 | $191.62 | $192.36 | 3 584 986 |
| Jan 30, 2024 | $195.83 | $196.56 | $193.35 | $194.74 | 2 373 294 |
| Jan 29, 2024 | $193.94 | $197.32 | $192.92 | $197.20 | 2 652 731 |
| Jan 26, 2024 | $195.32 | $196.44 | $193.47 | $193.93 | 2 286 825 |
| Jan 25, 2024 | $202.00 | $202.05 | $196.96 | $197.30 | 2 939 624 |
| Jan 24, 2024 | $200.86 | $202.43 | $197.86 | $198.30 | 4 254 554 |
| Jan 23, 2024 | $197.14 | $201.57 | $196.90 | $201.37 | 3 795 641 |
| Jan 22, 2024 | $196.00 | $197.85 | $195.47 | $197.31 | 2 724 699 |
| Jan 19, 2024 | $191.36 | $195.58 | $191.04 | $194.77 | 4 195 588 |
| Jan 18, 2024 | $190.36 | $190.70 | $187.71 | $189.97 | 3 402 935 |
| Jan 17, 2024 | $184.68 | $185.70 | $182.88 | $185.43 | 2 913 318 |
| Jan 16, 2024 | $187.85 | $189.36 | $185.45 | $187.79 | 2 162 973 |
| Jan 12, 2024 | $189.69 | $190.31 | $187.42 | $188.36 | 1 309 615 |
| Jan 11, 2024 | $188.38 | $189.76 | $185.73 | $188.96 | 2 481 904 |
| Jan 10, 2024 | $189.62 | $189.62 | $186.35 | $188.37 | 3 017 852 |
| Jan 09, 2024 | $186.50 | $190.32 | $185.89 | $189.76 | 3 149 508 |
