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 |
| Jul 17, 2020 | $116.46 | $117.17 | $115.76 | $116.75 | 2 693 900 |
| Jul 16, 2020 | $116.72 | $116.90 | $114.91 | $115.98 | 4 178 900 |
| Jul 15, 2020 | $119.26 | $119.36 | $116.96 | $117.90 | 3 957 500 |
| Jul 14, 2020 | $116.19 | $118.28 | $113.81 | $118.01 | 6 248 100 |
| Jul 13, 2020 | $121.73 | $122.93 | $116.46 | $117.25 | 14 188 100 |
| Jul 10, 2020 | $124.41 | $125.08 | $122.81 | $124.50 | 1 762 800 |
| Jul 09, 2020 | $122.47 | $125.04 | $121.04 | $124.25 | 1 786 500 |
| Jul 08, 2020 | $123.07 | $123.60 | $120.99 | $122.86 | 1 801 600 |
| Jul 07, 2020 | $121.69 | $124.36 | $121.54 | $122.62 | 1 919 400 |
| Jul 06, 2020 | $122.96 | $124.65 | $122.88 | $123.62 | 1 264 700 |
| Jul 02, 2020 | $122.41 | $122.81 | $120.74 | $121.24 | 1 607 511 |
| Jul 01, 2020 | $122.29 | $122.42 | $120.30 | $120.37 | 1 568 332 |
| Jun 30, 2020 | $119.52 | $123.20 | $119.01 | $122.64 | 2 392 829 |
| Jun 29, 2020 | $118.91 | $119.31 | $117.11 | $119.00 | 1 394 754 |
| Jun 26, 2020 | $119.87 | $120.02 | $117.14 | $117.87 | 2 238 899 |
| Jun 25, 2020 | $119.82 | $120.30 | $117.61 | $120.10 | 1 805 413 |
| Jun 24, 2020 | $122.38 | $122.61 | $118.63 | $119.47 | 2 102 862 |
| Jun 23, 2020 | $122.50 | $124.51 | $120.97 | $123.25 | 2 689 677 |
| Jun 22, 2020 | $120.02 | $120.73 | $118.35 | $120.50 | 2 034 566 |
| Jun 19, 2020 | $124.39 | $124.39 | $119.94 | $120.18 | 3 810 719 |
| Jun 18, 2020 | $122.36 | $123.47 | $121.99 | $122.81 | 1 223 648 |
| Jun 17, 2020 | $122.59 | $123.74 | $121.85 | $122.53 | 1 477 187 |
| Jun 16, 2020 | $123.63 | $124.35 | $120.20 | $122.69 | 2 698 772 |
| Jun 15, 2020 | $116.15 | $118.67 | $115.07 | $118.50 | 1 690 161 |
| Jun 12, 2020 | $119.51 | $119.70 | $115.50 | $118.41 | 3 080 810 |
