NASDAQ:ADI
Analog Devices Stock Price (Quote)
$204.86
+1.29 (+0.634%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ADI stock ended at $204.86. This is 0.634% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.58% from a day low at $201.81 to a day high of $205.00. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $60.92 | $60.92 | $60.92 | $60.92 | 1 906 400 |
| Sep 13, 2016 | $60.45 | $60.45 | $60.45 | $60.45 | 3 161 700 |
| Sep 12, 2016 | $60.62 | $60.62 | $60.62 | $60.62 | 2 520 700 |
| Sep 09, 2016 | $59.62 | $59.62 | $59.62 | $59.62 | 3 609 600 |
| Sep 08, 2016 | $61.41 | $61.41 | $61.41 | $61.41 | 2 025 800 |
| Sep 07, 2016 | $61.65 | $61.65 | $61.65 | $61.65 | 2 215 400 |
| Sep 06, 2016 | $62.73 | $62.73 | $62.73 | $62.73 | 1 779 400 |
| Sep 02, 2016 | $63.15 | $63.15 | $63.15 | $63.15 | 1 989 300 |
| Sep 01, 2016 | $63.06 | $63.06 | $63.06 | $63.06 | 1 814 000 |
| Aug 31, 2016 | $62.56 | $62.56 | $62.56 | $62.56 | 1 860 600 |
| Aug 30, 2016 | $62.90 | $62.90 | $62.90 | $62.90 | 1 432 500 |
| Aug 29, 2016 | $62.89 | $62.89 | $62.89 | $62.89 | 1 512 900 |
| Aug 26, 2016 | $62.96 | $62.96 | $62.96 | $62.96 | 2 144 400 |
| Aug 25, 2016 | $62.72 | $62.72 | $62.72 | $62.72 | 2 336 700 |
| Aug 24, 2016 | $62.70 | $62.70 | $62.70 | $62.70 | 2 613 100 |
| Aug 23, 2016 | $63.38 | $63.38 | $63.38 | $63.38 | 1 936 000 |
| Aug 22, 2016 | $63.42 | $63.42 | $63.42 | $63.42 | 1 942 000 |
| Aug 19, 2016 | $63.72 | $63.72 | $63.72 | $63.72 | 1 964 600 |
| Aug 18, 2016 | $63.71 | $63.71 | $63.71 | $63.71 | 2 130 600 |
| Aug 17, 2016 | $63.78 | $63.78 | $63.78 | $63.78 | 3 247 300 |
| Aug 16, 2016 | $64.45 | $64.45 | $64.45 | $64.45 | 2 475 600 |
| Aug 15, 2016 | $64.84 | $64.84 | $64.84 | $64.84 | 2 534 100 |
| Aug 12, 2016 | $63.82 | $63.82 | $63.82 | $63.82 | 1 357 800 |
| Aug 11, 2016 | $63.72 | $63.72 | $63.72 | $63.72 | 1 324 900 |
| Aug 10, 2016 | $63.37 | $63.37 | $63.37 | $63.37 | 2 054 900 |
