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 |
| Mar 07, 2016 | $56.49 | $56.49 | $56.49 | $56.49 | 2 180 100 |
| Mar 04, 2016 | $55.78 | $55.78 | $55.78 | $55.78 | 2 305 900 |
| Mar 03, 2016 | $55.47 | $55.47 | $55.47 | $55.47 | 2 071 100 |
| Mar 02, 2016 | $55.41 | $55.41 | $55.41 | $55.41 | 2 411 300 |
| Mar 01, 2016 | $54.70 | $54.70 | $54.70 | $54.70 | 2 188 600 |
| Feb 29, 2016 | $52.99 | $52.99 | $52.99 | $52.99 | 2 159 600 |
| Feb 26, 2016 | $53.44 | $53.44 | $53.44 | $53.44 | 1 758 200 |
| Feb 25, 2016 | $52.99 | $52.99 | $52.99 | $52.99 | 2 430 200 |
| Feb 24, 2016 | $51.81 | $51.81 | $51.81 | $51.81 | 2 690 900 |
| Feb 23, 2016 | $51.04 | $51.04 | $51.04 | $51.04 | 1 781 400 |
| Feb 22, 2016 | $52.18 | $52.18 | $52.18 | $52.18 | 1 776 700 |
| Feb 19, 2016 | $51.67 | $51.67 | $51.67 | $51.67 | 2 276 700 |
| Feb 18, 2016 | $51.62 | $51.62 | $51.62 | $51.62 | 2 184 100 |
| Feb 17, 2016 | $52.30 | $52.30 | $52.30 | $52.30 | 3 909 900 |
| Feb 16, 2016 | $51.65 | $51.65 | $51.65 | $51.65 | 4 819 000 |
| Feb 12, 2016 | $49.23 | $49.23 | $49.23 | $49.23 | 3 741 500 |
| Feb 11, 2016 | $48.44 | $48.44 | $48.44 | $48.44 | 2 416 700 |
| Feb 10, 2016 | $48.56 | $48.56 | $48.56 | $48.56 | 1 897 500 |
| Feb 09, 2016 | $48.91 | $48.91 | $48.91 | $48.91 | 3 112 100 |
| Feb 08, 2016 | $48.76 | $48.76 | $48.76 | $48.76 | 2 994 100 |
| Feb 05, 2016 | $49.41 | $49.41 | $49.41 | $49.41 | 2 506 000 |
| Feb 04, 2016 | $51.25 | $51.25 | $51.25 | $51.25 | 1 772 300 |
| Feb 03, 2016 | $50.96 | $50.96 | $50.96 | $50.96 | 2 425 600 |
| Feb 02, 2016 | $50.92 | $50.92 | $50.92 | $50.92 | 3 151 700 |
| Feb 01, 2016 | $52.74 | $52.74 | $52.74 | $52.74 | 2 295 700 |
