NASDAQ:ADI
Analog Devices Stock Price (Quote)
$201.97
+4.03 (+2.04%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Friday, 26th Apr 2024 ADI stock ended at $201.97. This is 2.04% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.85% from a day low at $196.97 to a day high of $202.58. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $159.18 | $160.82 | $159.18 | $159.46 | 2 025 505 |
| Jan 13, 2021 | $160.00 | $161.78 | $158.15 | $158.48 | 2 612 477 |
| Jan 12, 2021 | $157.01 | $159.34 | $156.52 | $159.09 | 2 572 363 |
| Jan 11, 2021 | $156.13 | $159.20 | $155.01 | $158.30 | 2 552 242 |
| Jan 08, 2021 | $156.02 | $159.81 | $155.82 | $156.74 | 4 204 911 |
| Jan 07, 2021 | $151.83 | $156.21 | $151.14 | $155.61 | 2 615 517 |
| Jan 06, 2021 | $147.73 | $152.29 | $147.11 | $149.30 | 2 496 650 |
| Jan 05, 2021 | $145.77 | $148.67 | $145.14 | $148.63 | 1 513 487 |
| Jan 04, 2021 | $148.45 | $150.55 | $144.62 | $146.02 | 2 492 314 |
| Dec 31, 2020 | $146.50 | $147.83 | $145.70 | $147.73 | 1 605 221 |
| Dec 30, 2020 | $144.65 | $146.61 | $144.50 | $146.18 | 1 136 829 |
| Dec 29, 2020 | $145.18 | $145.24 | $142.74 | $143.66 | 1 129 995 |
| Dec 28, 2020 | $146.41 | $147.48 | $144.44 | $144.68 | 1 435 461 |
| Dec 24, 2020 | $144.11 | $144.48 | $143.01 | $144.47 | 466 365 |
| Dec 23, 2020 | $144.80 | $145.62 | $143.08 | $143.22 | 1 994 173 |
| Dec 22, 2020 | $142.73 | $144.68 | $142.67 | $144.28 | 2 156 330 |
| Dec 21, 2020 | $141.73 | $143.39 | $141.31 | $142.59 | 1 823 910 |
| Dec 18, 2020 | $144.38 | $145.00 | $143.44 | $144.56 | 4 221 377 |
| Dec 17, 2020 | $143.55 | $143.87 | $142.61 | $143.78 | 2 340 720 |
| Dec 16, 2020 | $144.76 | $144.76 | $141.57 | $142.80 | 1 574 788 |
| Dec 15, 2020 | $145.26 | $145.26 | $143.49 | $144.06 | 2 544 311 |
| Dec 14, 2020 | $142.06 | $143.93 | $141.66 | $142.33 | 2 212 387 |
| Dec 11, 2020 | $140.04 | $142.06 | $139.49 | $141.15 | 3 215 753 |
| Dec 10, 2020 | $140.57 | $142.67 | $140.14 | $141.28 | 2 653 008 |
| Dec 09, 2020 | $145.40 | $146.31 | $140.91 | $141.78 | 3 018 962 |
