NASDAQ:ADI
Analog Devices Stock Price (Quote)
$187.58
-1.85 (-0.98%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.60 | $204.20 | Thursday, 18th Apr 2024 ADI stock ended at $187.58. This is 0.98% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $186.60 to a day high of $190.20. |
| 90 days | $183.01 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-11 | $154.61 | $159.02 | $154.61 | $158.80 | 2 979 354 |
| 2021-02-10 | $154.70 | $154.79 | $151.60 | $153.23 | 1 756 157 |
| 2021-02-09 | $152.70 | $153.51 | $151.73 | $152.85 | 1 688 455 |
| 2021-02-08 | $150.16 | $153.30 | $148.76 | $153.20 | 2 294 540 |
| 2021-02-05 | $151.72 | $151.93 | $148.61 | $148.76 | 2 169 021 |
| 2021-02-04 | $147.83 | $150.65 | $147.00 | $150.52 | 2 019 148 |
| 2021-02-03 | $152.00 | $152.41 | $147.46 | $147.58 | 2 702 440 |
| 2021-02-02 | $153.02 | $154.25 | $150.99 | $151.87 | 2 512 111 |
| 2021-02-01 | $148.34 | $152.26 | $147.33 | $151.88 | 2 949 214 |
| 2021-01-29 | $148.58 | $149.53 | $146.65 | $147.33 | 3 495 791 |
| 2021-01-28 | $150.37 | $151.86 | $148.45 | $149.21 | 4 340 366 |
| 2021-01-27 | $151.09 | $152.82 | $146.75 | $147.48 | 5 637 937 |
| 2021-01-26 | $153.93 | $155.53 | $152.03 | $154.94 | 2 325 778 |
| 2021-01-25 | $157.00 | $157.29 | $152.49 | $153.72 | 3 696 962 |
| 2021-01-22 | $157.73 | $158.94 | $155.42 | $155.58 | 3 147 071 |
| 2021-01-21 | $160.61 | $160.93 | $157.56 | $159.29 | 2 451 018 |
| 2021-01-20 | $161.43 | $162.98 | $159.58 | $159.83 | 2 296 111 |
| 2021-01-19 | $158.46 | $160.97 | $158.30 | $160.54 | 2 971 637 |
| 2021-01-15 | $158.03 | $159.06 | $155.53 | $157.75 | 2 333 779 |
| 2021-01-14 | $159.18 | $160.82 | $159.18 | $159.46 | 2 025 505 |
| 2021-01-13 | $160.00 | $161.78 | $158.15 | $158.48 | 2 612 477 |
| 2021-01-12 | $157.01 | $159.34 | $156.52 | $159.09 | 2 572 363 |
| 2021-01-11 | $156.13 | $159.20 | $155.01 | $158.30 | 2 552 242 |
| 2021-01-08 | $156.02 | $159.81 | $155.82 | $156.74 | 4 204 911 |
| 2021-01-07 | $151.83 | $156.21 | $151.14 | $155.61 | 2 615 517 |
