Skip to main content
Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
211.01
+0.58 (0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024207.25211.16207.25211.01211.010.28%2,990,528
Nov 19, 2024207.70210.82206.80210.43210.430.37%2,958,662
Nov 18, 2024206.52209.89206.11209.65209.651.60%3,774,689
Nov 15, 2024208.77210.38205.40206.35206.35-2.78%3,880,962
Nov 14, 2024213.44215.04211.46212.24212.24-0.28%3,214,113
Nov 13, 2024216.77217.68212.44212.84212.84-3.06%4,609,884
Nov 12, 2024220.49220.85215.90219.55219.55-0.42%2,593,982
Nov 11, 2024223.85225.01218.42220.47220.47-2.36%3,271,768
Nov 8, 2024226.56228.12224.76225.80225.80-0.86%3,426,964
Nov 7, 2024229.63230.27225.72227.77227.770.67%2,500,936
Nov 6, 2024223.68228.09221.94226.25226.253.98%3,615,271
Nov 5, 2024219.31219.31215.32217.60217.60-2.94%3,753,393
Nov 4, 2024225.00226.78223.44224.19224.19-0.57%1,599,638
Nov 1, 2024223.87226.60223.00225.48225.481.06%2,922,814
Oct 31, 2024230.16230.20220.83223.11223.11-3.05%4,258,086
Oct 30, 2024230.78232.99229.88230.12230.12-2.17%2,084,447
Oct 29, 2024229.70235.86229.01235.23235.232.21%2,056,224
Oct 28, 2024229.13231.95228.60230.14230.14-0.01%3,403,740
Oct 25, 2024231.84235.20230.04230.17230.170.21%1,733,471
Oct 24, 2024228.74230.34227.42229.68229.681.25%2,376,151
Oct 23, 2024228.08229.51224.01226.85226.850.99%2,492,028
Oct 22, 2024224.44225.61222.71224.62224.62-0.47%1,833,704
Oct 21, 2024226.30226.41222.41225.67225.67-1.16%2,212,385
Oct 18, 2024229.17229.78226.97228.33228.330.44%1,763,100
Oct 17, 2024232.52233.56227.17227.34227.34-0.07%3,637,854
Oct 16, 2024228.85230.34225.96227.49227.490.72%1,585,728
Oct 15, 2024236.01236.76224.08225.87225.87-4.47%4,112,177
Oct 14, 2024233.80237.03232.70236.43236.431.53%1,770,326
Oct 11, 2024229.32234.00229.32232.86232.860.94%1,428,915
Oct 10, 2024229.70231.83228.67230.70230.70-1.09%1,793,748
Oct 9, 2024230.40233.58229.29233.24233.241.67%2,410,856
Oct 8, 2024226.74230.51224.31229.40229.401.28%2,447,430
Oct 7, 2024225.65227.31224.09226.51226.51-0.75%1,564,916
Oct 4, 2024231.90232.36226.11228.23228.230.74%1,895,235
Oct 3, 2024224.63228.84224.46226.56226.56-0.51%2,087,713
Oct 2, 2024224.98229.97223.54227.73227.731.82%1,857,982
Oct 1, 2024228.93229.44222.40223.67223.67-2.82%3,124,382
Sep 30, 2024228.90230.56226.66230.17230.17-0.81%2,711,776
Sep 27, 2024234.71235.26231.09232.05232.05-0.18%2,277,852
Sep 26, 2024232.62233.98224.81232.46232.462.57%3,883,019
Sep 25, 2024224.10227.58224.10226.64226.64-0.30%2,042,633
Sep 24, 2024228.64230.80226.82227.33227.330.58%1,984,834
Sep 23, 2024224.78226.84224.20226.01226.01-0.34%1,357,914
Sep 20, 2024231.97232.48224.35226.78226.78-2.86%5,009,739
Sep 19, 2024230.00235.76227.87233.45233.454.86%7,157,746
Sep 18, 2024228.87228.87221.96222.64222.64-1.20%2,527,316
Sep 17, 2024227.44229.04222.65225.35225.350.93%2,524,630
Sep 16, 2024222.39224.46220.69223.28223.28-0.95%2,124,156
Sep 13, 2024223.84226.55223.01225.42225.421.76%2,032,345
Sep 12, 2024223.44223.45218.93221.53221.53-1.57%2,158,222
Sep 11, 2024219.89225.72214.71225.07225.072.90%3,431,773
Sep 10, 2024217.50219.03214.12218.72218.720.07%2,048,974
Sep 9, 2024217.01219.31216.05218.56218.562.30%2,450,781
Sep 6, 2024218.57219.41212.70213.64213.64-2.47%3,437,085
Sep 5, 2024219.48221.62217.72219.06219.06-1.24%2,729,960
Sep 4, 2024220.01223.98218.12221.80221.801.41%2,732,947
Sep 3, 2024228.69230.02217.65218.71218.71-6.87%4,868,561
Aug 30, 2024234.94236.14231.82234.84233.861.71%2,771,051
Aug 29, 2024229.49235.11229.48230.89229.921.64%2,711,497
Aug 28, 2024231.08233.25225.14227.17226.22-2.01%3,211,773
Aug 27, 2024225.11232.35224.31231.84230.872.76%3,707,719
Aug 26, 2024227.84228.19223.79225.61224.67-1.22%2,532,438
Aug 23, 2024225.85229.21224.76228.39227.432.92%3,208,020
Aug 22, 2024225.68228.26221.26221.91220.98-2.46%3,708,163
Aug 21, 2024229.52236.86224.81227.50226.551.79%5,595,070
Aug 20, 2024223.96226.02221.39223.49222.55-1.09%3,994,245
Aug 19, 2024222.43226.08221.49225.95225.001.24%2,803,180
Aug 16, 2024223.05223.80221.42223.19222.26-0.21%2,573,637
Aug 15, 2024220.45224.24219.42223.67222.733.88%5,197,357
Aug 14, 2024216.92218.11212.80215.32214.42-1.23%2,409,608
Aug 13, 2024213.25218.60213.20218.01217.102.80%4,011,066
Aug 12, 2024212.15213.40210.00212.08211.190.36%1,712,145
Aug 9, 2024209.95213.73209.16211.31210.43-1.09%2,482,181
Aug 8, 2024206.19214.14204.27213.64212.756.12%4,510,126
Aug 7, 2024210.47211.42200.86201.31200.47-1.74%4,178,209
Aug 6, 2024201.36208.70201.18204.88204.022.15%4,671,145
Aug 5, 2024206.03209.09198.73200.56199.72-3.56%4,879,768
Aug 2, 2024212.48213.07206.71207.96207.09-5.01%6,796,683
Aug 1, 2024228.08231.20216.77218.92218.00-5.39%5,404,581
Jul 31, 2024229.76232.16226.94231.38230.413.03%4,308,081
Jul 30, 2024228.85230.18222.90224.58223.64-1.24%3,955,556
Jul 29, 2024228.74230.27225.33227.40226.450.43%2,672,195
Jul 26, 2024225.30227.25222.97226.43225.482.49%4,296,172
Jul 25, 2024221.51227.61217.25220.92220.00-1.65%5,114,615
Jul 24, 2024230.63230.96223.74224.62223.68-2.47%4,589,596
Jul 23, 2024234.10236.92229.03230.32229.36-4.05%3,876,208
Jul 22, 2024237.12240.26233.32240.04239.043.81%2,827,273
Jul 19, 2024240.30240.30230.74231.22230.25-3.25%2,894,851
Jul 18, 2024236.48241.10236.29238.99237.991.43%3,688,460
Jul 17, 2024240.48244.14235.41235.61234.62-3.17%4,448,188
Jul 16, 2024239.01243.83237.65243.33242.312.36%1,964,664
Jul 15, 2024237.14239.77236.10237.72236.72-0.35%2,057,260
Jul 12, 2024238.35242.16236.15238.56237.562.06%3,105,747
Jul 11, 2024238.76239.20233.67233.74232.76-1.93%3,104,524
Jul 10, 2024234.46239.09233.10238.33237.332.72%4,037,562
Jul 9, 2024233.76234.26230.91232.01231.04-0.57%1,315,573
Jul 8, 2024232.18233.75231.67233.34232.361.06%1,729,502
Jul 5, 2024231.42231.51228.37230.89229.920.38%2,251,928
Jul 3, 2024228.67230.99227.04230.02229.060.78%1,425,672
Jul 2, 2024224.56228.37224.56228.24227.281.36%2,417,892