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 |
| Aug 08, 2016 | $63.02 | $63.02 | $63.02 | $63.02 | 1 839 200 |
| Aug 05, 2016 | $63.27 | $63.27 | $63.27 | $63.27 | 1 843 000 |
| Aug 04, 2016 | $62.92 | $62.92 | $62.92 | $62.92 | 1 783 800 |
| Aug 03, 2016 | $62.46 | $62.46 | $62.46 | $62.46 | 1 899 900 |
| Aug 02, 2016 | $62.43 | $62.43 | $62.43 | $62.43 | 2 740 500 |
| Aug 01, 2016 | $63.56 | $63.56 | $63.56 | $63.56 | 2 669 100 |
| Jul 29, 2016 | $63.41 | $63.41 | $63.41 | $63.41 | 3 241 900 |
| Jul 28, 2016 | $63.80 | $63.80 | $63.80 | $63.80 | 4 724 100 |
| Jul 27, 2016 | $62.91 | $62.91 | $62.91 | $62.91 | 14 963 000 |
| Jul 26, 2016 | $62.46 | $62.46 | $62.46 | $62.46 | 5 046 000 |
| Jul 25, 2016 | $60.13 | $60.13 | $60.13 | $60.13 | 1 195 600 |
| Jul 22, 2016 | $60.00 | $60.00 | $60.00 | $60.00 | 823 700 |
| Jul 21, 2016 | $59.56 | $59.56 | $59.56 | $59.56 | 1 379 500 |
| Jul 20, 2016 | $60.29 | $60.29 | $60.29 | $60.29 | 1 397 800 |
| Jul 19, 2016 | $59.87 | $59.87 | $59.87 | $59.87 | 1 366 100 |
| Jul 18, 2016 | $60.03 | $60.03 | $60.03 | $60.03 | 1 836 800 |
| Jul 15, 2016 | $59.75 | $59.75 | $59.75 | $59.75 | 1 984 700 |
| Jul 14, 2016 | $59.62 | $59.62 | $59.62 | $59.62 | 1 721 700 |
| Jul 13, 2016 | $59.13 | $59.13 | $59.13 | $59.13 | 2 477 700 |
| Jul 12, 2016 | $58.60 | $58.60 | $58.60 | $58.60 | 1 309 500 |
| Jul 11, 2016 | $57.87 | $57.87 | $57.87 | $57.87 | 1 788 500 |
| Jul 08, 2016 | $57.36 | $57.36 | $57.36 | $57.36 | 2 287 100 |
| Jul 07, 2016 | $55.58 | $55.58 | $55.58 | $55.58 | 1 382 000 |
| Jul 06, 2016 | $55.09 | $55.09 | $55.09 | $55.09 | 1 434 000 |
| Jul 05, 2016 | $55.00 | $55.00 | $55.00 | $55.00 | 1 711 600 |
