Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	ADI	187.09	187.93	182.57	183.36	-4.22	4,081,711	45,603	182.39	186.20
2024-04-18	Q	ADI	188.32	190.20	186.60	187.58	-1.85	2,748,869	40,318	186.00	187.58
2024-04-17	Q	ADI	192.42	192.83	189.20	189.43	-1.80	2,763,275	35,060	187.35	193.49
2024-04-16	Q	ADI	192.75	194.04	190.47	191.23	0.94	2,268,041	37,524	192.00	193.27
2024-04-15	Q	ADI	194.95	195.83	189.23	190.29	-1.98	2,560,779	33,082	189.21	193.56
2024-04-12	Q	ADI	195.03	196.66	192.08	192.27	-6.37	3,335,864	40,206	191.96	196.29
2024-04-11	Q	ADI	197.96	199.09	194.24	198.64	2.31	3,427,186	40,045	196.63	222.19
2024-04-10	Q	ADI	200.38	200.75	195.395	196.33	-7.79	4,517,792	47,952	195.25	196.47
2024-04-09	Q	ADI	198.51	204.20	197.915	204.12	7.43	4,598,150	51,676	204.00	205.00
2024-04-08	Q	ADI	194.63	196.98	194.03	196.69	1.93	2,455,652	28,621	197.00	197.24
2024-04-05	Q	ADI	192.63	195.66	191.17	194.76	2.81	2,087,371	32,609	192.81	194.00
2024-04-04	Q	ADI	198.35	198.70	191.33	191.95	-3.41	2,931,029	35,947	191.95	200.00
2024-04-03	Q	ADI	193.00	196.67	192.65	195.36	0.48	1,928,254	29,765	193.22	197.94
2024-04-02	Q	ADI	195.22	195.58	192.74	194.88	-1.74	2,495,800	36,319	194.95	197.05
2024-04-01	Q	ADI	197.40	199.69	196.175	196.62	-1.17	2,032,331	30,733	196.44	198.10
2024-03-29	Q	ADI	194.04	198.57	193.93	197.79	4.46	0	0	195.60	198.25
2024-03-28	Q	ADI	194.04	198.57	193.93	197.79	4.46	3,119,743	40,822	195.60	198.25
2024-03-27	Q	ADI	190.68	193.40	189.3805	193.33	4.37	2,410,431	30,228	191.07	194.28
2024-03-26	Q	ADI	190.63	191.93	188.76	188.96	-1.67	2,710,946	32,706	189.20	190.30
2024-03-25	Q	ADI	190.81	192.11	190.43	190.63	-2.88	1,768,703	26,458	190.01	192.28
2024-03-22	Q	ADI	195.29	195.62	192.55	193.51	-1.64	2,104,330	26,648	191.55	193.51
2024-03-21	Q	ADI	196.63	198.67	194.30	195.15	0.83	3,109,215	34,148	195.15	196.00
2024-03-20	Q	ADI	190.46	194.75	189.95	194.32	3.78	2,594,319	31,927	195.01	198.41
2024-03-19	Q	ADI	190.33	191.08	188.10	190.54	-0.68	2,226,724	32,953	188.40	190.87
2024-03-18	Q	ADI	197.21	198.29	191.12	191.22	-3.98	2,846,550	32,907	189.25	191.05
2024-03-15	Q	ADI	188.75	195.92	188.75	195.20	0.77	10,198,232	57,127	167.50	196.90
2024-03-14	Q	ADI	199.06	199.895	193.535	194.43	-4.17	4,361,909	47,063	192.99	195.28
2024-03-13	Q	ADI	198.45	199.825	197.42	198.60	-0.60	3,647,419	46,579	198.75	199.50
2024-03-12	Q	ADI	199.30	199.60	196.525	199.20	0.99	3,864,175	42,582	197.59	199.80
2024-03-11	Q	ADI	194.60	198.49	194.60	198.21	2.27	3,110,936	37,896	198.50	199.95
2024-03-08	Q	ADI	199.00	199.67	195.575	195.94	-2.30	3,751,368	44,062	193.36	196.10
2024-03-07	Q	ADI	193.68	199.385	193.68	198.24	6.54	4,275,109	43,975	195.90	199.13
2024-03-06	Q	ADI	191.37	194.00	190.39	191.70	1.90	3,905,461	41,789	190.01	193.78
2024-03-05	Q	ADI	193.29	195.05	188.89	189.80	-4.86	3,328,461	44,005	189.00	191.90
2024-03-04	Q	ADI	195.83	196.225	193.70	194.66	-0.58	3,150,659	38,589	193.07	197.00
2024-03-01	Q	ADI	192.29	197.22	191.76	196.16	4.34	2,934,448	34,915	195.02	197.98
2024-02-29	Q	ADI	190.13	192.29	188.7553	191.82	4.06	3,119,223	30,867	190.20	192.89
2024-02-28	Q	ADI	187.20	188.65	186.22	187.76	-1.31	1,773,926	27,277	186.00	193.59
2024-02-27	Q	ADI	189.80	190.365	187.99	189.07	0.06	1,886,051	30,437	185.00	191.37
2024-02-26	Q	ADI	191.28	191.49	188.88	189.01	-1.10	2,827,033	36,329	171.77	190.10
2024-02-23	Q	ADI	193.06	193.06	189.87	190.11	-1.80	3,720,452	36,679	189.06	190.82
2024-02-22	Q	ADI	197.14	197.34	189.035	191.91	-1.81	5,780,435	58,488	190.15	191.82
2024-02-21	Q	ADI	190.26	194.29	190.1675	193.72	4.32	5,556,923	59,774	185.00	195.99
2024-02-20	Q	ADI	187.25	189.51	186.02	189.40	1.16	4,600,459	56,336	189.40	190.00
2024-02-19	Q	ADI	187.59	190.52	186.06	188.24	0.70	0	0	187.46	187.84
2024-02-16	Q	ADI	187.59	190.52	186.06	188.24	0.70	4,353,322	47,797	187.46	187.84
2024-02-15	Q	ADI	187.78	189.33	186.69	187.54	1.22	2,811,128	34,972	183.00	191.49
2024-02-14	Q	ADI	185.91	187.08	184.75	186.32	1.63	3,780,822	45,786	184.10	188.00
2024-02-13	Q	ADI	188.16	188.95	183.01	184.69	-9.36	6,800,153	79,408	185.01	185.82
2024-02-12	Q	ADI	194.68	195.679	192.605	194.05	-0.97	6,264,930	57,230	192.61	192.79
2024-02-09	Q	ADI	195.53	195.53	193.45	195.02	0.96	3,183,896	44,186	193.57	198.03
2024-02-08	Q	ADI	192.97	195.17	191.905	194.06	2.09	2,594,515	33,112	194.00	195.45
2024-02-07	Q	ADI	191.83	192.82	188.88	191.97	2.26	3,500,407	37,860	110.00	194.98
2024-02-06	Q	ADI	193.21	193.21	189.02	189.71	-2.85	3,991,644	42,189	188.03	191.28
2024-02-05	Q	ADI	192.79	193.99	190.415	192.56	0.46	3,193,860	38,668	192.50	195.93
2024-02-02	Q	ADI	190.33	192.88	189.74	192.10	0.09	2,948,428	34,552	190.50	208.40
2024-02-01	Q	ADI	192.11	192.63	188.74	192.01	-0.35	2,627,123	38,676	192.20	192.95
2024-01-31	Q	ADI	193.51	196.09	191.62	192.36	-2.38	4,125,647	38,182	191.00	193.95
2024-01-30	Q	ADI	195.83	196.56	193.35	194.74	-2.46	2,479,748	33,596	194.01	195.95
2024-01-29	Q	ADI	193.94	197.32	192.915	197.20	3.27	2,766,151	38,379	196.00	198.00
2024-01-26	Q	ADI	195.32	196.47	193.4707	193.93	-3.37	2,379,114	34,797	192.01	200.00
2024-01-25	Q	ADI	202.00	202.045	196.96	197.30	-1.00	2,957,019	36,862	195.29	196.89
2024-01-24	Q	ADI	200.86	202.44	197.86	198.30	-3.07	4,255,306	50,385	196.76	199.75
2024-01-23	Q	ADI	197.14	201.57	196.89	201.37	4.06	3,800,803	47,738	196.01	199.00
2024-01-22	Q	ADI	196.00	197.85	195.47	197.31	2.54	2,861,798	38,590	196.00	197.34