NASDAQ:ADI
Analog Devices Stock Price (Quote)
$201.97
+4.03 (+2.04%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Friday, 26th Apr 2024 ADI stock ended at $201.97. This is 2.04% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.85% from a day low at $196.97 to a day high of $202.58. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $58.80 | $58.80 | $58.80 | $58.80 | 1 454 688 |
| Apr 11, 2016 | $58.60 | $58.60 | $58.60 | $58.60 | 1 501 447 |
| Apr 08, 2016 | $58.80 | $58.80 | $58.80 | $58.80 | 1 822 362 |
| Apr 07, 2016 | $58.36 | $58.36 | $58.36 | $58.36 | 1 469 447 |
| Apr 06, 2016 | $59.16 | $59.16 | $59.16 | $59.16 | 1 396 100 |
| Apr 05, 2016 | $58.48 | $58.48 | $58.48 | $58.48 | 1 689 380 |
| Apr 04, 2016 | $58.76 | $58.76 | $58.76 | $58.76 | 936 409 |
| Apr 01, 2016 | $58.98 | $58.98 | $58.98 | $58.98 | 1 391 316 |
| Mar 31, 2016 | $59.19 | $59.19 | $59.19 | $59.19 | 1 768 566 |
| Mar 30, 2016 | $59.12 | $59.12 | $59.12 | $59.12 | 922 765 |
| Mar 29, 2016 | $58.80 | $58.80 | $58.80 | $58.80 | 1 338 500 |
| Mar 28, 2016 | $58.32 | $58.32 | $58.32 | $58.32 | 1 454 400 |
| Mar 24, 2016 | $58.64 | $58.64 | $58.64 | $58.64 | 1 943 200 |
| Mar 23, 2016 | $58.33 | $58.33 | $58.33 | $58.33 | 1 697 000 |
| Mar 22, 2016 | $58.52 | $58.52 | $58.52 | $58.52 | 1 825 600 |
| Mar 21, 2016 | $58.85 | $58.85 | $58.85 | $58.85 | 2 571 900 |
| Mar 18, 2016 | $59.01 | $59.01 | $59.01 | $59.01 | 4 813 100 |
| Mar 17, 2016 | $57.87 | $57.87 | $57.87 | $57.87 | 2 493 100 |
| Mar 16, 2016 | $56.86 | $56.86 | $56.86 | $56.86 | 1 710 200 |
| Mar 15, 2016 | $56.11 | $56.11 | $56.11 | $56.11 | 1 986 300 |
| Mar 14, 2016 | $55.67 | $55.67 | $55.67 | $55.67 | 1 403 000 |
| Mar 11, 2016 | $55.94 | $55.94 | $55.94 | $55.94 | 1 759 100 |
| Mar 10, 2016 | $55.12 | $55.12 | $55.12 | $55.12 | 1 749 700 |
| Mar 09, 2016 | $54.93 | $54.93 | $54.93 | $54.93 | 2 209 100 |
| Mar 08, 2016 | $55.34 | $55.34 | $55.34 | $55.34 | 2 696 300 |
