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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 18, 2016 | $62.14 | $62.14 | $62.14 | $62.14 | 2 759 200 |
| Oct 17, 2016 | $61.70 | $61.70 | $61.70 | $61.70 | 2 475 900 |
| Oct 14, 2016 | $62.06 | $62.06 | $62.06 | $62.06 | 3 834 700 |
| Oct 13, 2016 | $60.71 | $60.71 | $60.71 | $60.71 | 3 570 700 |
| Oct 12, 2016 | $61.19 | $61.19 | $61.19 | $61.19 | 3 305 100 |
| Oct 11, 2016 | $62.10 | $62.10 | $62.10 | $62.10 | 3 533 100 |
| Oct 10, 2016 | $63.35 | $63.35 | $63.35 | $63.35 | 2 117 300 |
| Oct 07, 2016 | $64.42 | $64.42 | $64.42 | $64.42 | 1 851 900 |
| Oct 06, 2016 | $64.74 | $64.74 | $64.74 | $64.74 | 1 355 300 |
| Oct 05, 2016 | $64.68 | $64.68 | $64.68 | $64.68 | 2 089 100 |
| Oct 04, 2016 | $64.24 | $64.24 | $64.24 | $64.24 | 1 571 300 |
| Oct 03, 2016 | $64.25 | $64.25 | $64.25 | $64.25 | 1 921 100 |
| Sep 30, 2016 | $64.45 | $64.45 | $64.45 | $64.45 | 3 104 700 |
| Sep 29, 2016 | $63.74 | $63.74 | $63.74 | $63.74 | 1 820 100 |
| Sep 28, 2016 | $63.93 | $63.93 | $63.93 | $63.93 | 2 313 200 |
| Sep 27, 2016 | $63.81 | $63.81 | $63.81 | $63.81 | 2 551 000 |
| Sep 26, 2016 | $62.28 | $62.28 | $62.28 | $62.28 | 3 196 400 |
| Sep 23, 2016 | $63.23 | $63.23 | $63.23 | $63.23 | 3 185 500 |
| Sep 22, 2016 | $63.68 | $63.68 | $63.68 | $63.68 | 2 323 900 |
| Sep 21, 2016 | $63.30 | $63.30 | $63.30 | $63.30 | 2 042 300 |
| Sep 20, 2016 | $62.34 | $62.34 | $62.34 | $62.34 | 2 304 200 |
| Sep 19, 2016 | $62.46 | $62.46 | $62.46 | $62.46 | 2 167 200 |
| Sep 16, 2016 | $62.05 | $62.05 | $62.05 | $62.05 | 2 947 800 |
| Sep 15, 2016 | $62.65 | $62.65 | $62.65 | $62.65 | 3 235 500 |
| Sep 14, 2016 | $60.92 | $60.92 | $60.92 | $60.92 | 1 906 400 |
