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 |
| 2020-11-30 | $137.65 | $139.32 | $137.10 | $139.08 | 2 985 797 |
| 2020-11-27 | $138.12 | $138.55 | $137.24 | $137.75 | 1 305 454 |
| 2020-11-25 | $136.61 | $137.95 | $134.96 | $135.95 | 2 039 926 |
| 2020-11-24 | $137.69 | $137.92 | $132.84 | $136.89 | 4 641 987 |
| 2020-11-23 | $135.28 | $137.34 | $135.18 | $137.07 | 2 877 807 |
| 2020-11-20 | $136.62 | $136.91 | $134.68 | $134.88 | 2 274 545 |
| 2020-11-19 | $131.66 | $136.23 | $131.50 | $136.17 | 2 473 854 |
| 2020-11-18 | $135.95 | $136.51 | $132.97 | $133.23 | 2 359 081 |
| 2020-11-17 | $136.99 | $137.46 | $135.15 | $135.87 | 2 975 043 |
| 2020-11-16 | $137.78 | $140.17 | $136.81 | $138.01 | 3 430 286 |
| 2020-11-13 | $137.43 | $137.93 | $135.68 | $136.27 | 2 220 170 |
| 2020-11-12 | $137.35 | $137.69 | $134.39 | $135.48 | 2 008 354 |
| 2020-11-11 | $135.56 | $138.64 | $135.56 | $137.38 | 2 512 438 |
| 2020-11-10 | $135.00 | $136.86 | $133.90 | $134.78 | 4 742 568 |
| 2020-11-09 | $138.56 | $140.38 | $135.70 | $135.82 | 5 150 517 |
| 2020-11-06 | $130.98 | $133.78 | $130.00 | $133.50 | 3 813 238 |
| 2020-11-05 | $127.45 | $130.95 | $126.86 | $130.40 | 3 752 825 |
| 2020-11-04 | $122.39 | $126.38 | $121.02 | $125.94 | 3 703 002 |
| 2020-11-03 | $119.50 | $121.31 | $119.27 | $119.75 | 2 529 471 |
| 2020-11-02 | $120.14 | $120.14 | $117.62 | $118.48 | 2 441 820 |
| 2020-10-30 | $117.31 | $118.66 | $116.33 | $118.53 | 3 096 751 |
| 2020-10-29 | $116.23 | $119.45 | $115.64 | $118.48 | 2 655 301 |
| 2020-10-28 | $118.90 | $119.54 | $116.20 | $116.47 | 3 337 373 |
| 2020-10-27 | $121.59 | $122.20 | $120.23 | $120.29 | 2 208 624 |
| 2020-10-26 | $123.38 | $123.65 | $119.81 | $121.13 | 2 180 922 |
