NASDAQ:ADI
Analog Devices Stock Price (Quote)
$193.89
-6.72 (-3.35%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $182.59 | $204.20 | Wednesday, 1st May 2024 ADI stock ended at $193.89. This is 3.35% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $193.85 to a day high of $199.52. |
| 90 days | $182.59 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $53.42 | $53.42 | $53.42 | $53.42 | 3 378 100 |
| Jan 28, 2016 | $51.34 | $51.34 | $51.34 | $51.34 | 2 693 200 |
| Jan 27, 2016 | $50.86 | $50.86 | $50.86 | $50.86 | 2 747 900 |
| Jan 26, 2016 | $50.87 | $50.87 | $50.87 | $50.87 | 2 362 700 |
| Jan 25, 2016 | $50.63 | $50.63 | $50.63 | $50.63 | 2 642 200 |
| Jan 22, 2016 | $50.96 | $50.96 | $50.96 | $50.96 | 1 767 600 |
| Jan 21, 2016 | $50.12 | $50.12 | $50.12 | $50.12 | 3 972 000 |
| Jan 20, 2016 | $50.17 | $50.17 | $50.17 | $50.17 | 5 069 700 |
| Jan 19, 2016 | $48.99 | $48.99 | $48.99 | $48.99 | 3 707 100 |
| Jan 15, 2016 | $49.41 | $49.41 | $49.41 | $49.41 | 8 245 400 |
| Jan 14, 2016 | $50.09 | $50.09 | $50.09 | $50.09 | 3 377 000 |
| Jan 13, 2016 | $49.69 | $49.69 | $49.69 | $49.69 | 2 659 500 |
| Jan 12, 2016 | $51.23 | $51.23 | $51.23 | $51.23 | 2 445 900 |
| Jan 11, 2016 | $50.75 | $50.75 | $50.75 | $50.75 | 3 437 900 |
| Jan 08, 2016 | $49.57 | $49.57 | $49.57 | $49.57 | 3 805 200 |
| Jan 07, 2016 | $50.01 | $50.01 | $50.01 | $50.01 | 5 163 000 |
| Jan 06, 2016 | $51.32 | $51.32 | $51.32 | $51.32 | 3 779 700 |
| Jan 05, 2016 | $53.60 | $53.60 | $53.60 | $53.60 | 2 689 500 |
