NASDAQ:ADI
Analog Devices Stock Price (Quote)
$203.57
+0.250 (+0.123%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ADI stock ended at $203.57. This is 0.123% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.10% from a day low at $203.53 to a day high of $205.77. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 11, 2020 | $120.96 | $121.18 | $115.43 | $115.65 | 3 181 366 |
| Jun 10, 2020 | $124.19 | $124.58 | $121.99 | $122.88 | 1 728 942 |
| Jun 09, 2020 | $122.05 | $124.36 | $121.57 | $123.39 | 2 412 132 |
| Jun 08, 2020 | $125.00 | $125.35 | $122.83 | $123.71 | 1 809 700 |
| Jun 05, 2020 | $124.85 | $127.39 | $123.96 | $124.59 | 3 538 956 |
| Jun 04, 2020 | $119.87 | $122.86 | $119.87 | $122.38 | 1 653 108 |
| Jun 03, 2020 | $118.85 | $122.87 | $118.39 | $121.62 | 3 760 834 |
| Jun 02, 2020 | $113.00 | $116.87 | $112.44 | $116.80 | 3 112 502 |
| Jun 01, 2020 | $112.37 | $113.44 | $111.33 | $112.78 | 1 200 540 |
| May 29, 2020 | $111.31 | $113.31 | $110.41 | $112.95 | 2 912 676 |
| May 28, 2020 | $114.17 | $114.36 | $110.46 | $110.96 | 2 241 799 |
| May 27, 2020 | $113.82 | $115.39 | $111.63 | $114.68 | 1 793 401 |
| May 26, 2020 | $113.87 | $115.24 | $112.55 | $112.70 | 2 112 201 |
| May 22, 2020 | $110.76 | $111.80 | $109.52 | $111.06 | 1 741 405 |
| May 21, 2020 | $113.42 | $114.24 | $110.10 | $111.01 | 3 013 016 |
| May 20, 2020 | $111.67 | $115.57 | $110.86 | $114.57 | 4 752 437 |
| May 19, 2020 | $107.81 | $110.38 | $106.11 | $106.33 | 3 287 694 |
| May 18, 2020 | $105.08 | $109.16 | $104.57 | $108.34 | 2 491 730 |
