Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
213.66
+1.32 (0.62%)
At close: Mar 25, 2025, 4:00 PM
213.94
+0.28 (0.13%)
After-hours: Mar 25, 2025, 4:25 PM EST
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 210.98 | 214.63 | 210.98 | 213.58 | 213.58 | 0.58% | 2,550,034 |
| Mar 24, 2025 | 210.00 | 214.08 | 209.74 | 212.34 | 212.34 | 3.88% | 3,458,275 |
| Mar 21, 2025 | 203.06 | 205.27 | 201.28 | 204.40 | 204.40 | -0.73% | 5,070,459 |
| Mar 20, 2025 | 208.17 | 208.17 | 204.81 | 205.90 | 205.90 | -1.94% | 2,775,730 |
| Mar 19, 2025 | 209.19 | 213.03 | 208.09 | 209.97 | 209.97 | 0.39% | 2,571,926 |
| Mar 18, 2025 | 210.58 | 210.75 | 207.69 | 209.16 | 209.16 | -1.19% | 2,657,324 |
| Mar 17, 2025 | 207.75 | 213.37 | 207.37 | 211.68 | 211.68 | 1.40% | 2,514,464 |
| Mar 14, 2025 | 207.36 | 209.85 | 206.23 | 208.75 | 208.75 | 2.43% | 2,614,297 |
| Mar 13, 2025 | 206.00 | 208.16 | 202.59 | 203.80 | 203.80 | -1.36% | 2,625,568 |
| Mar 12, 2025 | 209.08 | 212.99 | 205.62 | 206.62 | 206.62 | -1.18% | 3,917,668 |
| Mar 11, 2025 | 217.33 | 217.39 | 206.48 | 209.08 | 209.08 | -3.32% | 4,225,517 |
| Mar 10, 2025 | 220.22 | 221.15 | 213.15 | 216.26 | 216.26 | -4.25% | 4,937,074 |
| Mar 7, 2025 | 223.59 | 226.66 | 219.74 | 225.86 | 225.86 | 1.39% | 4,062,874 |
| Mar 6, 2025 | 225.68 | 228.87 | 222.05 | 222.77 | 222.77 | -2.92% | 4,818,664 |
| Mar 5, 2025 | 227.18 | 229.86 | 222.70 | 229.47 | 229.47 | 1.45% | 3,927,336 |
| Mar 4, 2025 | 230.46 | 231.44 | 223.90 | 226.18 | 226.18 | -1.03% | 4,742,681 |
| Mar 3, 2025 | 231.84 | 233.83 | 225.67 | 228.53 | 227.53 | -0.67% | 5,000,149 |
| Feb 28, 2025 | 225.99 | 230.12 | 223.05 | 230.06 | 229.06 | 2.77% | 4,631,189 |
| Feb 27, 2025 | 234.23 | 234.23 | 223.50 | 223.85 | 222.87 | -4.23% | 4,480,434 |
| Feb 26, 2025 | 235.04 | 236.38 | 231.83 | 233.73 | 232.71 | -0.67% | 2,908,161 |
| Feb 25, 2025 | 238.33 | 238.33 | 234.38 | 235.30 | 234.28 | -0.71% | 4,136,763 |
| Feb 24, 2025 | 240.28 | 240.64 | 236.18 | 236.99 | 235.96 | -0.80% | 4,778,259 |
| Feb 21, 2025 | 244.93 | 246.08 | 237.76 | 238.91 | 237.87 | -2.01% | 6,176,603 |
| Feb 20, 2025 | 243.54 | 247.10 | 242.56 | 243.82 | 242.76 | 0.89% | 5,890,083 |
| Feb 19, 2025 | 230.02 | 242.51 | 224.10 | 241.66 | 240.61 | 9.74% | 9,789,553 |
| Feb 18, 2025 | 217.27 | 220.51 | 215.77 | 220.22 | 219.26 | 2.61% | 7,400,196 |
| Feb 14, 2025 | 211.24 | 215.15 | 210.63 | 214.61 | 213.68 | 2.52% | 3,938,608 |
| Feb 13, 2025 | 204.99 | 209.65 | 204.99 | 209.34 | 208.43 | 2.05% | 3,134,872 |
| Feb 12, 2025 | 201.01 | 205.40 | 200.80 | 205.13 | 204.24 | 0.82% | 2,411,505 |
| Feb 11, 2025 | 202.93 | 206.62 | 202.64 | 203.46 | 202.57 | -0.68% | 2,335,759 |
| Feb 10, 2025 | 206.58 | 207.21 | 202.97 | 204.86 | 203.97 | -0.17% | 2,820,450 |
| Feb 7, 2025 | 207.68 | 209.55 | 203.74 | 205.21 | 204.32 | -1.26% | 3,194,710 |
| Feb 6, 2025 | 208.73 | 210.51 | 205.75 | 207.83 | 206.92 | -0.94% | 2,715,143 |
| Feb 5, 2025 | 205.43 | 210.55 | 204.16 | 209.80 | 208.89 | 1.84% | 4,516,698 |
| Feb 4, 2025 | 204.60 | 208.35 | 204.07 | 206.01 | 205.11 | 0.38% | 4,651,510 |
| Feb 3, 2025 | 209.29 | 209.65 | 202.77 | 205.24 | 204.35 | -3.14% | 4,483,530 |
| Jan 31, 2025 | 211.71 | 217.62 | 210.69 | 211.89 | 210.97 | -0.24% | 3,486,618 |
| Jan 30, 2025 | 210.23 | 213.07 | 209.10 | 212.40 | 211.47 | 1.19% | 2,976,438 |
| Jan 29, 2025 | 209.54 | 211.87 | 209.01 | 209.91 | 209.00 | 0.19% | 2,258,503 |
| Jan 28, 2025 | 212.81 | 213.91 | 207.90 | 209.52 | 208.61 | -2.74% | 3,748,857 |
| Jan 27, 2025 | 217.40 | 220.82 | 213.64 | 215.42 | 214.48 | -0.90% | 7,088,010 |
| Jan 24, 2025 | 224.62 | 226.04 | 217.13 | 217.37 | 216.42 | -4.81% | 3,929,413 |
| Jan 23, 2025 | 221.88 | 228.43 | 221.53 | 228.35 | 227.36 | 1.91% | 2,607,991 |
| Jan 22, 2025 | 221.45 | 226.22 | 221.10 | 224.08 | 223.10 | 1.19% | 2,883,331 |
| Jan 21, 2025 | 219.23 | 223.65 | 219.16 | 221.45 | 220.49 | 1.04% | 4,091,227 |
| Jan 17, 2025 | 220.56 | 220.64 | 217.84 | 219.16 | 218.21 | 1.93% | 2,871,536 |
| Jan 16, 2025 | 218.30 | 218.30 | 212.71 | 215.02 | 214.08 | -1.47% | 3,116,371 |
| Jan 15, 2025 | 217.50 | 219.59 | 215.70 | 218.22 | 217.27 | 1.66% | 3,302,798 |
| Jan 14, 2025 | 213.16 | 214.83 | 211.54 | 214.65 | 213.72 | 0.80% | 1,634,673 |
| Jan 13, 2025 | 209.34 | 213.37 | 208.09 | 212.95 | 212.02 | 0.27% | 3,960,579 |