Skip to main content
/
Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
227.66
+5.40 (2.43%)
Jun 9, 2025, 4:00 PM - Market closed

Analog Devices Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 19, 1984→Jun 9, 2025Max ▾198619881990199219941996199820002002200420062008201020122014201620182020202220241985​19851990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.00200.00227.66

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2025223.82229.18223.41227.66227.662.43%4,110,605
Jun 6, 2025220.68225.35220.63222.26222.261.94%3,246,129
Jun 5, 2025219.80222.59217.02218.04218.04-0.21%3,496,524
Jun 4, 2025219.83221.19217.33218.50218.500.03%4,199,395
Jun 3, 2025214.03218.89213.05218.43217.451.38%3,515,816
Jun 2, 2025212.40216.20212.22215.45214.480.69%2,233,860
May 30, 2025215.28215.84210.80213.98213.02-0.82%10,923,408
May 29, 2025218.06218.50214.00215.75214.780.06%3,800,393
May 28, 2025217.61218.19215.46215.62214.65-0.59%3,853,917
May 27, 2025215.15217.87212.73216.89215.913.05%5,542,334
May 23, 2025208.98211.04206.00210.47209.52-0.69%4,848,159
May 22, 2025221.46224.40211.37211.93210.97-4.63%8,968,264
May 21, 2025222.60227.39221.33222.22221.22-1.01%5,091,059
May 20, 2025222.32224.60221.93224.49223.48-0.02%2,619,352
May 19, 2025223.64226.81223.07224.54223.53-1.13%3,974,323
May 16, 2025227.16227.80225.53227.11226.09-3,618,204
May 15, 2025224.43228.80224.01227.12226.100.13%3,045,249
May 14, 2025227.64228.34224.01226.82225.800.06%4,648,600
May 13, 2025221.97227.07220.25226.68225.661.58%4,373,921
May 12, 2025222.87225.49219.10223.15222.147.54%6,358,273
May 9, 2025207.24210.14206.29207.51206.572.33%3,537,650
May 8, 2025202.26206.04200.96202.78201.871.46%3,422,453
May 7, 2025196.63200.72195.69199.86198.962.18%2,966,391
May 6, 2025194.89197.40194.26195.60194.72-1.07%2,535,541
May 5, 2025196.16199.72195.59197.72196.83-0.44%2,022,742
May 2, 2025197.86199.71197.15198.59197.692.50%3,795,868
May 1, 2025196.84197.17193.44193.74192.87-0.61%3,439,454
Apr 30, 2025187.55195.34186.73194.92194.041.17%4,415,391
Apr 29, 2025191.50194.82190.36192.67191.80-0.54%3,939,847
Apr 28, 2025193.36196.37189.95193.72192.85-0.45%3,401,605
Apr 25, 2025192.95196.37191.69194.59193.71-0.33%3,206,797
Apr 24, 2025192.73197.52191.05195.23194.356.62%5,606,678
Apr 23, 2025185.99187.84182.48183.11182.282.58%4,323,335
Apr 22, 2025176.78179.19175.21178.50177.702.01%3,735,027
Apr 21, 2025172.65175.47171.00174.99174.20-0.73%3,650,119
Apr 17, 2025177.89178.34173.58176.27175.480.19%3,341,240
Apr 16, 2025173.67177.36170.39175.93175.14-2.01%4,392,829
Apr 15, 2025178.60182.47178.07179.54178.730.53%3,035,881
Apr 14, 2025183.26185.00175.58178.60177.79-0.31%3,912,108
Apr 11, 2025172.13180.98167.20179.16178.350.45%6,528,889
Apr 10, 2025189.63189.63170.93178.36177.56-9.29%8,548,018
Apr 9, 2025166.05198.46164.58196.63195.7418.39%10,941,563
Apr 8, 2025175.38179.24161.83166.09165.34-3.06%7,640,250
Apr 7, 2025163.20183.31158.65171.34170.574.09%10,236,502
Apr 4, 2025174.61176.41164.14164.60163.86-9.00%9,634,182
Apr 3, 2025191.82193.20180.40180.88180.06-9.37%6,970,781
Apr 2, 2025195.76202.30195.76199.59198.690.21%2,437,534
Apr 1, 2025200.26200.84195.12199.18198.28-1.23%3,383,360
Mar 31, 2025200.23202.52196.80201.67200.760.05%3,803,746
Mar 28, 2025207.82208.06200.77201.56200.65-3.53%3,521,430