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 |
| Jul 05, 2016 | $55.00 | $55.00 | $55.00 | $55.00 | 1 711 600 |
| Jul 01, 2016 | $56.26 | $56.26 | $56.26 | $56.26 | 1 910 900 |
| Jun 30, 2016 | $56.27 | $56.27 | $56.27 | $56.27 | 2 573 300 |
| Jun 29, 2016 | $55.25 | $55.25 | $55.25 | $55.25 | 2 484 700 |
| Jun 28, 2016 | $53.95 | $53.95 | $53.95 | $53.95 | 3 244 200 |
| Jun 27, 2016 | $52.20 | $52.20 | $52.20 | $52.20 | 3 599 600 |
| Jun 24, 2016 | $54.68 | $54.68 | $54.68 | $54.68 | 8 490 000 |
| Jun 23, 2016 | $57.73 | $57.73 | $57.73 | $57.73 | 1 608 900 |
| Jun 22, 2016 | $56.48 | $56.48 | $56.48 | $56.48 | 1 718 400 |
| Jun 21, 2016 | $56.68 | $56.68 | $56.68 | $56.68 | 1 243 600 |
| Jun 20, 2016 | $56.42 | $56.42 | $56.42 | $56.42 | 1 850 700 |
| Jun 17, 2016 | $55.62 | $55.62 | $55.62 | $55.62 | 2 659 100 |
| Jun 16, 2016 | $56.90 | $56.90 | $56.90 | $56.90 | 1 088 017 |
| Jun 15, 2016 | $56.87 | $56.87 | $56.87 | $56.87 | 2 387 562 |
| Jun 14, 2016 | $57.07 | $57.07 | $57.07 | $57.07 | 2 198 613 |
| Jun 13, 2016 | $56.87 | $56.87 | $56.87 | $56.87 | 1 097 285 |
| Jun 10, 2016 | $56.96 | $56.96 | $56.96 | $56.96 | 1 348 724 |
| Jun 09, 2016 | $57.56 | $57.56 | $57.56 | $57.56 | 1 051 041 |
| Jun 08, 2016 | $57.78 | $57.78 | $57.78 | $57.78 | 1 237 042 |
| Jun 07, 2016 | $57.79 | $57.79 | $57.79 | $57.79 | 3 267 896 |
| Jun 06, 2016 | $57.09 | $57.09 | $57.09 | $57.09 | 4 241 713 |
| Jun 03, 2016 | $58.11 | $58.11 | $58.11 | $58.11 | 1 462 897 |
| Jun 02, 2016 | $58.28 | $58.28 | $58.28 | $58.28 | 1 704 211 |
| Jun 01, 2016 | $58.65 | $58.65 | $58.65 | $58.65 | 1 073 682 |
| May 31, 2016 | $58.50 | $58.50 | $58.50 | $58.50 | 1 339 876 |
