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 |
| Sep 28, 2020 | $115.32 | $117.07 | $114.77 | $117.06 | 2 071 125 |
| Sep 25, 2020 | $111.77 | $113.66 | $110.66 | $113.48 | 2 292 842 |
| Sep 24, 2020 | $111.99 | $114.32 | $111.46 | $112.68 | 2 252 475 |
| Sep 23, 2020 | $114.89 | $115.63 | $112.18 | $112.50 | 3 149 214 |
| Sep 22, 2020 | $114.14 | $114.75 | $112.91 | $114.70 | 2 219 551 |
| Sep 21, 2020 | $112.97 | $114.04 | $111.88 | $113.93 | 3 277 691 |
| Sep 18, 2020 | $116.04 | $116.30 | $114.09 | $114.91 | 5 804 718 |
| Sep 17, 2020 | $112.81 | $115.63 | $112.60 | $115.49 | 2 537 697 |
| Sep 16, 2020 | $117.01 | $117.73 | $115.44 | $115.56 | 2 476 314 |
| Sep 15, 2020 | $115.52 | $116.98 | $115.15 | $116.06 | 2 236 764 |
| Sep 14, 2020 | $115.78 | $115.78 | $113.69 | $114.62 | 2 350 460 |
| Sep 11, 2020 | $115.12 | $115.79 | $112.50 | $113.80 | 2 361 857 |
| Sep 10, 2020 | $115.81 | $116.85 | $113.67 | $114.27 | 2 398 708 |
| Sep 09, 2020 | $114.96 | $116.25 | $114.21 | $115.46 | 3 678 718 |
| Sep 08, 2020 | $114.39 | $116.24 | $112.80 | $112.93 | 5 354 836 |
| Sep 04, 2020 | $117.11 | $118.39 | $114.25 | $117.44 | 3 762 987 |
| Sep 03, 2020 | $121.35 | $121.36 | $116.76 | $117.12 | 5 849 909 |
| Sep 02, 2020 | $119.13 | $122.52 | $118.75 | $121.83 | 5 157 756 |
| Sep 01, 2020 | $117.79 | $118.87 | $116.86 | $118.76 | 2 720 804 |
| Aug 31, 2020 | $118.75 | $118.98 | $116.80 | $116.88 | 2 938 628 |
| Aug 28, 2020 | $119.13 | $119.62 | $118.29 | $119.58 | 2 118 843 |
| Aug 27, 2020 | $120.95 | $120.97 | $117.95 | $119.04 | 3 046 208 |
| Aug 26, 2020 | $119.91 | $121.25 | $118.98 | $120.51 | 3 444 054 |
| Aug 25, 2020 | $117.40 | $120.00 | $117.40 | $119.90 | 2 993 561 |
| Aug 24, 2020 | $117.21 | $117.54 | $116.22 | $117.23 | 2 278 340 |
