NASDAQ:ADI
Analog Devices Stock Price (Quote)
$193.33
+4.37 (+2.31%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $186.30 | $199.90 | Wednesday, 27th Mar 2024 ADI stock ended at $193.33. This is 2.31% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.10% from a day low at $189.42 to a day high of $193.40. |
90 days | $181.81 | $202.43 | |
52 weeks | $154.99 | $202.75 |
Historical Analog Devices prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $178.99 | $179.38 | $175.40 | $176.66 | 4 153 090 |
2023-08-21 | $176.12 | $177.66 | $174.22 | $177.22 | 3 231 553 |
2023-08-18 | $173.90 | $176.50 | $173.47 | $175.75 | 2 730 201 |
2023-08-17 | $177.74 | $178.27 | $174.64 | $175.49 | 2 690 849 |
2023-08-16 | $180.39 | $180.64 | $175.77 | $177.17 | 4 513 163 |
2023-08-15 | $182.96 | $184.10 | $181.04 | $181.32 | 1 914 820 |
2023-08-14 | $183.38 | $185.62 | $182.55 | $185.39 | 1 989 988 |
2023-08-11 | $183.00 | $184.45 | $182.02 | $183.21 | 2 756 827 |
2023-08-10 | $187.05 | $188.95 | $184.14 | $184.71 | 2 161 903 |
2023-08-09 | $186.41 | $187.50 | $184.39 | $184.81 | 2 332 112 |
2023-08-08 | $187.00 | $187.06 | $183.77 | $186.61 | 2 883 349 |
2023-08-07 | $190.70 | $191.37 | $188.89 | $190.10 | 1 947 640 |
2023-08-04 | $189.00 | $190.26 | $184.78 | $188.35 | 3 519 095 |
2023-08-03 | $190.68 | $193.24 | $188.94 | $191.49 | 2 944 202 |
2023-08-02 | $198.09 | $198.16 | $191.87 | $192.46 | 3 437 324 |
2023-08-01 | $197.64 | $200.07 | $197.00 | $199.48 | 1 823 490 |
2023-07-31 | $198.74 | $200.07 | $198.43 | $199.53 | 1 927 565 |
2023-07-28 | $198.29 | $199.02 | $196.19 | $198.42 | 2 773 612 |
2023-07-27 | $195.50 | $198.09 | $193.69 | $195.45 | 3 342 382 |
2023-07-26 | $191.93 | $192.82 | $189.90 | $191.52 | 2 685 751 |
2023-07-25 | $193.00 | $196.95 | $193.00 | $195.66 | 2 714 211 |
2023-07-24 | $191.44 | $193.61 | $190.68 | $192.37 | 2 585 163 |
2023-07-21 | $191.65 | $193.64 | $190.72 | $191.96 | 5 985 080 |
2023-07-20 | $191.88 | $193.88 | $188.77 | $189.65 | 3 810 580 |
2023-07-19 | $197.17 | $197.40 | $195.31 | $195.79 | 1 944 041 |