NASDAQ:ADI
Analog Devices Stock Price (Quote)
$187.58
-1.85 (-0.98%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.60 | $204.20 | Thursday, 18th Apr 2024 ADI stock ended at $187.58. This is 0.98% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $186.60 to a day high of $190.20. |
| 90 days | $183.01 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $170.70 | $172.96 | $169.72 | $171.27 | 3 668 364 |
| 2023-10-17 | $169.49 | $174.07 | $168.74 | $172.61 | 2 188 850 |
| 2023-10-16 | $171.73 | $173.75 | $171.50 | $172.75 | 2 740 489 |
| 2023-10-13 | $173.98 | $174.25 | $170.03 | $171.07 | 2 612 458 |
| 2023-10-12 | $175.89 | $176.18 | $172.22 | $173.60 | 3 520 138 |
| 2023-10-11 | $176.37 | $177.10 | $173.24 | $174.92 | 2 440 747 |
| 2023-10-10 | $173.65 | $177.56 | $173.47 | $175.97 | 2 799 472 |
| 2023-10-09 | $172.85 | $173.90 | $171.43 | $173.32 | 2 162 265 |
| 2023-10-06 | $170.71 | $175.29 | $170.13 | $173.97 | 3 259 875 |
| 2023-10-05 | $174.22 | $174.63 | $169.93 | $172.10 | 2 583 734 |
| 2023-10-04 | $172.59 | $174.33 | $171.72 | $173.79 | 3 413 530 |
| 2023-10-03 | $173.78 | $176.37 | $170.49 | $171.51 | 3 168 996 |
| 2023-10-02 | $175.00 | $176.89 | $173.69 | $175.43 | 1 650 172 |
| 2023-09-29 | $177.96 | $178.61 | $174.13 | $175.09 | 2 580 703 |
| 2023-09-28 | $172.81 | $177.62 | $172.26 | $176.41 | 2 775 360 |
| 2023-09-27 | $172.99 | $174.00 | $170.67 | $172.81 | 2 116 941 |
| 2023-09-26 | $173.36 | $173.82 | $171.42 | $172.34 | 3 348 640 |
| 2023-09-25 | $174.50 | $175.57 | $173.06 | $175.43 | 2 102 399 |
| 2023-09-22 | $174.99 | $176.88 | $174.26 | $175.48 | 2 700 720 |
| 2023-09-21 | $175.40 | $176.66 | $173.40 | $173.84 | 3 637 957 |
| 2023-09-20 | $179.02 | $179.08 | $175.93 | $176.08 | 2 441 244 |
| 2023-09-19 | $178.20 | $179.01 | $176.16 | $178.75 | 2 800 763 |
| 2023-09-18 | $178.10 | $180.36 | $177.40 | $179.72 | 2 590 566 |
| 2023-09-15 | $179.41 | $179.58 | $177.21 | $178.14 | 5 254 387 |
| 2023-09-14 | $178.25 | $180.11 | $175.22 | $179.67 | 4 122 837 |
