NASDAQ:ADI
Analog Devices Stock Price (Quote)
$189.93
+3.62 (+1.94%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Tuesday, 23rd Apr 2024 ADI stock ended at $189.93. This is 1.94% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.34% from a day low at $186.49 to a day high of $190.85. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Mar 24, 2021 | $152.34 | $153.97 | $150.20 | $150.44 | 2 791 415 |
| Mar 23, 2021 | $154.59 | $154.97 | $149.63 | $150.49 | 2 503 173 |
| Mar 22, 2021 | $153.22 | $156.32 | $153.22 | $154.50 | 3 310 083 |
| Mar 19, 2021 | $149.40 | $153.21 | $147.74 | $151.91 | 4 523 045 |
| Mar 18, 2021 | $151.35 | $153.28 | $149.28 | $149.45 | 3 852 009 |
| Mar 17, 2021 | $150.42 | $154.87 | $150.07 | $154.16 | 2 849 927 |
| Mar 16, 2021 | $152.34 | $154.51 | $151.94 | $153.08 | 2 317 741 |
| Mar 15, 2021 | $149.62 | $151.11 | $147.96 | $151.00 | 2 112 384 |
| Mar 12, 2021 | $148.60 | $149.83 | $147.55 | $149.54 | 3 658 076 |
| Mar 11, 2021 | $150.35 | $152.12 | $149.99 | $151.03 | 4 460 383 |
| Mar 10, 2021 | $151.33 | $151.52 | $147.09 | $147.11 | 3 133 492 |
| Mar 09, 2021 | $148.73 | $151.11 | $148.17 | $149.43 | 5 200 906 |
| Mar 08, 2021 | $147.77 | $149.56 | $143.77 | $144.06 | 3 990 590 |
| Mar 05, 2021 | $149.00 | $149.62 | $143.39 | $148.88 | 4 038 999 |
| Mar 04, 2021 | $149.19 | $149.59 | $142.25 | $144.52 | 4 862 682 |
| Mar 03, 2021 | $153.17 | $155.00 | $149.52 | $149.94 | 2 644 625 |
| Mar 02, 2021 | $159.41 | $159.41 | $154.03 | $154.29 | 3 000 206 |
| Mar 01, 2021 | $157.08 | $158.78 | $155.03 | $158.59 | 3 377 361 |
| Feb 26, 2021 | $156.56 | $157.75 | $152.26 | $155.82 | 5 539 840 |
| Feb 25, 2021 | $158.70 | $160.15 | $153.29 | $153.68 | 3 277 503 |
| Feb 24, 2021 | $156.52 | $161.92 | $155.16 | $161.76 | 2 745 127 |
| Feb 23, 2021 | $157.36 | $158.67 | $153.31 | $157.70 | 3 021 919 |
| Feb 22, 2021 | $162.31 | $163.41 | $158.47 | $159.24 | 3 502 325 |
| Feb 19, 2021 | $160.63 | $164.40 | $160.00 | $163.80 | 2 937 988 |
| Feb 18, 2021 | $157.94 | $158.77 | $155.66 | $158.09 | 3 808 456 |
