NASDAQ:ADI
Analog Devices Stock Price (Quote)
$187.58
-1.85 (-0.98%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $186.60 | $204.20 | Thursday, 18th Apr 2024 ADI stock ended at $187.58. This is 0.98% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $186.60 to a day high of $190.20. |
| 90 days | $183.01 | $204.20 | |
| 52 weeks | $154.99 | $204.20 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $193.98 | $196.55 | $192.27 | $194.33 | 1 355 765 |
| 2023-06-30 | $190.98 | $195.36 | $190.80 | $194.81 | 3 165 400 |
| 2023-06-29 | $189.80 | $190.66 | $187.60 | $189.48 | 2 533 671 |
| 2023-06-28 | $190.02 | $191.14 | $188.58 | $189.90 | 3 608 908 |
| 2023-06-27 | $186.80 | $192.61 | $185.01 | $192.38 | 3 317 414 |
| 2023-06-26 | $187.85 | $191.63 | $186.24 | $186.34 | 3 317 819 |
| 2023-06-23 | $184.10 | $187.09 | $183.52 | $185.94 | 4 119 571 |
| 2023-06-22 | $183.88 | $186.37 | $183.23 | $186.11 | 2 972 277 |
| 2023-06-21 | $186.02 | $188.26 | $185.34 | $185.44 | 2 821 396 |
| 2023-06-20 | $187.00 | $188.97 | $185.40 | $187.98 | 2 630 757 |
| 2023-06-16 | $190.49 | $191.78 | $187.75 | $188.36 | 6 478 305 |
| 2023-06-15 | $190.78 | $191.88 | $189.46 | $189.66 | 3 251 361 |
| 2023-06-14 | $192.62 | $193.97 | $189.91 | $191.89 | 3 651 404 |
| 2023-06-13 | $190.34 | $192.53 | $189.44 | $192.37 | 3 455 547 |
| 2023-06-12 | $185.00 | $187.96 | $184.71 | $187.66 | 3 845 572 |
| 2023-06-09 | $183.27 | $185.89 | $181.10 | $182.46 | 3 114 157 |
| 2023-06-08 | $181.44 | $182.45 | $180.06 | $181.68 | 2 819 785 |
| 2023-06-07 | $178.27 | $183.31 | $178.27 | $180.37 | 3 653 659 |
| 2023-06-06 | $173.61 | $178.70 | $173.41 | $177.97 | 3 227 287 |
| 2023-06-05 | $179.17 | $179.34 | $173.69 | $174.98 | 3 102 158 |
| 2023-06-02 | $181.31 | $182.00 | $178.92 | $179.80 | 3 696 539 |
| 2023-06-01 | $179.22 | $182.20 | $176.70 | $180.41 | 4 116 764 |
| 2023-05-31 | $175.40 | $180.00 | $175.24 | $177.69 | 6 954 090 |
| 2023-05-30 | $178.12 | $178.84 | $174.81 | $177.43 | 5 019 437 |
| 2023-05-26 | $176.77 | $177.74 | $171.49 | $176.53 | 6 514 830 |
