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 |
| Dec 29, 2016 | $73.38 | $73.88 | $73.23 | $73.58 | 1 330 996 |
| Dec 28, 2016 | $74.54 | $74.60 | $73.53 | $73.56 | 1 838 958 |
| Dec 27, 2016 | $73.81 | $74.62 | $73.81 | $74.31 | 897 040 |
| Dec 23, 2016 | $73.37 | $73.87 | $73.34 | $73.84 | 1 229 061 |
| Dec 22, 2016 | $73.89 | $73.95 | $73.01 | $73.45 | 1 680 625 |
| Dec 21, 2016 | $73.69 | $74.29 | $73.27 | $73.60 | 1 868 009 |
| Dec 20, 2016 | $72.92 | $73.59 | $72.81 | $73.40 | 1 724 185 |
| Dec 19, 2016 | $72.41 | $73.00 | $72.15 | $72.81 | 1 944 877 |
| Dec 16, 2016 | $73.77 | $74.00 | $71.97 | $72.09 | 5 020 065 |
| Dec 15, 2016 | $72.81 | $73.94 | $72.54 | $73.61 | 2 165 742 |
| Dec 14, 2016 | $73.23 | $73.43 | $72.29 | $72.54 | 2 446 105 |
| Dec 13, 2016 | $73.11 | $73.73 | $72.79 | $73.10 | 2 149 530 |
| Dec 12, 2016 | $72.85 | $73.26 | $72.20 | $72.90 | 2 194 615 |
| Dec 09, 2016 | $74.54 | $74.82 | $72.49 | $73.14 | 2 104 093 |
| Dec 08, 2016 | $72.99 | $74.25 | $72.75 | $73.88 | 2 152 558 |
| Dec 07, 2016 | $70.98 | $72.96 | $70.52 | $72.94 | 2 644 936 |
| Dec 06, 2016 | $71.02 | $71.50 | $70.26 | $71.00 | 2 194 665 |
| Dec 05, 2016 | $70.84 | $71.23 | $70.15 | $70.60 | 2 442 445 |
| Dec 02, 2016 | $68.66 | $70.26 | $68.42 | $70.11 | 3 244 334 |
| Dec 01, 2016 | $73.56 | $74.18 | $68.67 | $69.01 | 5 518 199 |
| Nov 30, 2016 | $74.36 | $74.75 | $73.62 | $74.24 | 3 797 311 |
| Nov 29, 2016 | $74.17 | $74.86 | $73.45 | $74.53 | 2 813 614 |
| Nov 28, 2016 | $74.01 | $74.46 | $73.53 | $74.16 | 3 119 786 |
| Nov 25, 2016 | $73.45 | $74.32 | $72.91 | $74.20 | 1 998 287 |
| Nov 23, 2016 | $73.67 | $74.11 | $72.61 | $73.59 | 5 922 895 |
