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 |
| Aug 21, 2020 | $117.07 | $117.23 | $115.74 | $116.02 | 3 020 070 |
| Aug 20, 2020 | $117.72 | $118.50 | $116.64 | $117.45 | 2 866 726 |
| Aug 19, 2020 | $118.50 | $119.47 | $117.51 | $118.15 | 4 707 563 |
| Aug 18, 2020 | $118.01 | $118.69 | $117.19 | $117.88 | 5 700 772 |
| Aug 17, 2020 | $118.43 | $118.50 | $117.25 | $117.44 | 2 569 458 |
| Aug 14, 2020 | $118.57 | $119.06 | $117.07 | $117.18 | 2 069 126 |
| Aug 13, 2020 | $118.25 | $119.14 | $117.55 | $118.11 | 2 699 376 |
| Aug 12, 2020 | $117.20 | $119.57 | $116.75 | $119.22 | 3 597 599 |
| Aug 11, 2020 | $117.32 | $119.43 | $116.33 | $116.56 | 4 312 840 |
| Aug 10, 2020 | $116.24 | $117.31 | $115.46 | $116.76 | 3 404 290 |
| Aug 07, 2020 | $116.87 | $117.30 | $115.52 | $116.32 | 2 085 288 |
| Aug 06, 2020 | $116.11 | $117.15 | $115.07 | $116.74 | 2 296 372 |
| Aug 05, 2020 | $116.58 | $116.74 | $114.93 | $116.17 | 3 100 537 |
| Aug 04, 2020 | $116.37 | $118.04 | $116.12 | $117.18 | 3 307 312 |
| Aug 03, 2020 | $115.87 | $116.81 | $115.11 | $116.57 | 3 067 824 |
| Jul 31, 2020 | $116.53 | $116.53 | $113.37 | $114.85 | 3 282 271 |
| Jul 30, 2020 | $114.74 | $116.56 | $114.17 | $116.30 | 3 157 263 |
| Jul 29, 2020 | $115.96 | $117.76 | $115.61 | $117.53 | 3 943 723 |
| Jul 28, 2020 | $114.77 | $115.99 | $113.77 | $115.43 | 4 367 679 |
| Jul 27, 2020 | $113.12 | $116.08 | $112.91 | $115.80 | 3 964 003 |
| Jul 24, 2020 | $110.99 | $113.97 | $110.84 | $112.21 | 3 733 603 |
| Jul 23, 2020 | $113.56 | $113.99 | $110.47 | $111.94 | 4 214 460 |
| Jul 22, 2020 | $114.64 | $115.01 | $113.05 | $113.88 | 4 254 700 |
| Jul 21, 2020 | $117.29 | $117.49 | $113.89 | $114.58 | 4 967 200 |
| Jul 20, 2020 | $117.04 | $117.85 | $115.54 | $117.06 | 3 481 200 |
