NASDAQ:ADI
Analog Devices Stock Price (Quote)
$196.50
+6.57 (+3.46%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Wednesday, 24th Apr 2024 ADI stock ended at $196.50. This is 3.46% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.41% from a day low at $195.03 to a day high of $201.68. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $185.29 | $186.93 | $182.53 | $182.71 | 2 866 177 |
| Nov 28, 2023 | $183.26 | $184.55 | $182.34 | $183.20 | 2 769 798 |
| Nov 27, 2023 | $182.66 | $184.36 | $181.43 | $183.77 | 3 243 766 |
| Nov 24, 2023 | $182.80 | $183.39 | $182.21 | $183.05 | 1 114 479 |
| Nov 22, 2023 | $182.16 | $184.21 | $181.44 | $182.67 | 2 843 798 |
| Nov 21, 2023 | $183.06 | $184.53 | $179.44 | $181.25 | 4 911 513 |
| Nov 20, 2023 | $182.09 | $184.70 | $182.09 | $183.82 | 3 731 178 |
| Nov 17, 2023 | $182.92 | $183.56 | $181.12 | $183.05 | 3 120 456 |
| Nov 16, 2023 | $181.33 | $181.66 | $178.69 | $179.84 | 3 027 432 |
| Nov 15, 2023 | $179.02 | $182.81 | $179.02 | $180.78 | 3 288 252 |
| Nov 14, 2023 | $175.20 | $178.30 | $175.00 | $177.58 | 3 378 780 |
| Nov 13, 2023 | $170.75 | $171.62 | $170.10 | $170.66 | 2 802 902 |
| Nov 10, 2023 | $169.28 | $172.99 | $167.84 | $172.32 | 3 316 777 |
| Nov 09, 2023 | $169.48 | $170.62 | $166.78 | $167.13 | 4 108 462 |
| Nov 08, 2023 | $168.50 | $170.50 | $167.50 | $168.91 | 3 385 742 |
| Nov 07, 2023 | $167.57 | $169.12 | $166.94 | $168.11 | 2 362 268 |
| Nov 06, 2023 | $167.44 | $168.92 | $165.59 | $167.57 | 2 109 211 |
| Nov 03, 2023 | $165.94 | $169.46 | $165.94 | $167.92 | 3 359 641 |
| Nov 02, 2023 | $161.98 | $165.27 | $161.68 | $164.34 | 3 856 480 |
| Nov 01, 2023 | $157.46 | $159.43 | $155.53 | $159.24 | 4 240 543 |
| Oct 31, 2023 | $156.50 | $157.64 | $155.17 | $157.33 | 2 996 766 |
| Oct 30, 2023 | $157.62 | $158.02 | $154.99 | $155.88 | 4 242 023 |
| Oct 27, 2023 | $161.48 | $162.49 | $159.80 | $160.57 | 2 054 363 |
| Oct 26, 2023 | $160.87 | $163.93 | $160.70 | $160.86 | 3 397 662 |
| Oct 25, 2023 | $162.01 | $162.49 | $159.00 | $159.79 | 4 939 926 |
