NASDAQ:ADI
Analog Devices Stock Price (Quote)
$193.33
+4.37 (+2.31%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $186.30 | $199.90 | Wednesday, 27th Mar 2024 ADI stock ended at $193.33. This is 2.31% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $189.42 to a day high of $193.40. |
90 days | $181.81 | $202.43 | |
52 weeks | $154.99 | $202.75 |
Historical Analog Devices prices
Date | Open | High | Low | Close | Volume |
2020-10-02 | $116.50 | $117.95 | $114.00 | $114.01 | 3 169 274 |
2020-10-01 | $118.98 | $119.64 | $117.37 | $118.99 | 3 092 704 |
2020-09-30 | $116.71 | $118.25 | $116.21 | $116.74 | 3 158 928 |
2020-09-29 | $115.99 | $117.94 | $115.84 | $116.65 | 2 281 606 |
2020-09-28 | $115.32 | $117.07 | $114.77 | $117.06 | 2 071 125 |
2020-09-25 | $111.77 | $113.66 | $110.66 | $113.48 | 2 292 842 |
2020-09-24 | $111.99 | $114.32 | $111.46 | $112.68 | 2 252 475 |
2020-09-23 | $114.89 | $115.63 | $112.18 | $112.50 | 3 149 214 |
2020-09-22 | $114.14 | $114.75 | $112.91 | $114.70 | 2 219 551 |
2020-09-21 | $112.97 | $114.04 | $111.88 | $113.93 | 3 277 691 |
2020-09-18 | $116.04 | $116.30 | $114.09 | $114.91 | 5 804 718 |
2020-09-17 | $112.81 | $115.63 | $112.60 | $115.49 | 2 537 697 |
2020-09-16 | $117.01 | $117.73 | $115.44 | $115.56 | 2 476 314 |
2020-09-15 | $115.52 | $116.98 | $115.15 | $116.06 | 2 236 764 |
2020-09-14 | $115.78 | $115.78 | $113.69 | $114.62 | 2 350 460 |
2020-09-11 | $115.12 | $115.79 | $112.50 | $113.80 | 2 361 857 |
2020-09-10 | $115.81 | $116.85 | $113.67 | $114.27 | 2 398 708 |
2020-09-09 | $114.96 | $116.25 | $114.21 | $115.46 | 3 678 718 |
2020-09-08 | $114.39 | $116.24 | $112.80 | $112.93 | 5 354 836 |
2020-09-04 | $117.11 | $118.39 | $114.25 | $117.44 | 3 762 987 |
2020-09-03 | $121.35 | $121.36 | $116.76 | $117.12 | 5 849 909 |
2020-09-02 | $119.13 | $122.52 | $118.75 | $121.83 | 5 157 756 |
2020-09-01 | $117.79 | $118.87 | $116.86 | $118.76 | 2 720 804 |
2020-08-31 | $118.75 | $118.98 | $116.80 | $116.88 | 2 938 628 |
2020-08-28 | $119.13 | $119.62 | $118.29 | $119.58 | 2 118 843 |