NASDAQ:ADI
Analog Devices Stock Price (Quote)
$183.36
-4.22 (-2.25%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Friday, 19th Apr 2024 ADI stock ended at $183.36. This is 2.25% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $182.59 to a day high of $187.93. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $197.07 | $197.07 | $191.51 | $193.58 | 3 094 513 |
| 2023-12-29 | $199.87 | $200.70 | $198.09 | $198.56 | 1 541 820 |
| 2023-12-28 | $200.86 | $201.47 | $199.71 | $200.24 | 2 102 858 |
| 2023-12-27 | $198.87 | $199.44 | $198.11 | $199.35 | 1 500 441 |
| 2023-12-26 | $197.90 | $199.83 | $197.54 | $198.87 | 1 484 764 |
| 2023-12-22 | $197.62 | $199.46 | $195.73 | $197.10 | 1 721 213 |
| 2023-12-21 | $195.12 | $197.70 | $194.92 | $196.28 | 2 502 178 |
| 2023-12-20 | $196.26 | $197.44 | $192.06 | $192.19 | 3 606 989 |
| 2023-12-19 | $197.70 | $198.10 | $196.69 | $197.83 | 1 980 393 |
| 2023-12-18 | $200.88 | $201.16 | $196.16 | $196.59 | 2 601 564 |
| 2023-12-15 | $201.94 | $202.75 | $200.02 | $200.88 | 6 099 048 |
| 2023-12-14 | $193.19 | $200.26 | $193.19 | $200.17 | 5 564 718 |
| 2023-12-13 | $191.41 | $193.09 | $189.66 | $192.27 | 3 504 056 |
| 2023-12-12 | $190.22 | $191.05 | $189.12 | $190.97 | 2 576 038 |
| 2023-12-11 | $185.65 | $191.11 | $185.56 | $190.13 | 3 374 119 |
| 2023-12-08 | $184.25 | $186.27 | $183.81 | $184.88 | 2 110 158 |
| 2023-12-07 | $182.34 | $185.70 | $180.37 | $184.38 | 3 695 252 |
| 2023-12-06 | $183.00 | $183.00 | $180.17 | $180.57 | 2 699 541 |
| 2023-12-05 | $182.22 | $182.51 | $179.63 | $180.63 | 2 522 677 |
| 2023-12-04 | $181.66 | $183.45 | $180.20 | $183.26 | 3 195 905 |
| 2023-12-01 | $182.77 | $183.88 | $181.22 | $183.07 | 2 251 740 |
| 2023-11-30 | $183.18 | $183.50 | $180.76 | $183.38 | 4 072 002 |
| 2023-11-29 | $185.29 | $186.93 | $182.53 | $182.71 | 2 866 177 |
| 2023-11-28 | $183.26 | $184.55 | $182.34 | $183.20 | 2 769 798 |
| 2023-11-27 | $182.66 | $184.36 | $181.43 | $183.77 | 3 243 766 |
