NASDAQ:ADI
Analog Devices Stock Price (Quote)
$183.36
-4.22 (-2.25%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Friday, 19th Apr 2024 ADI stock ended at $183.36. This is 2.25% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $182.59 to a day high of $187.93. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-07-18 | $194.92 | $196.81 | $193.83 | $196.50 | 2 714 052 |
| 2023-07-17 | $190.58 | $197.54 | $190.58 | $196.36 | 3 073 398 |
| 2023-07-14 | $197.38 | $197.39 | $191.50 | $191.97 | 2 922 139 |
| 2023-07-13 | $196.68 | $199.44 | $195.91 | $198.27 | 3 204 588 |
| 2023-07-12 | $193.41 | $196.05 | $192.58 | $195.40 | 2 697 088 |
| 2023-07-11 | $191.66 | $191.79 | $187.60 | $190.95 | 1 936 929 |
| 2023-07-10 | $185.91 | $191.09 | $185.77 | $191.05 | 3 367 213 |
| 2023-07-07 | $186.39 | $188.66 | $185.18 | $185.31 | 2 919 890 |
| 2023-07-06 | $186.90 | $187.96 | $184.57 | $186.19 | 3 899 536 |
