Skip to main content
Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
221.45
+2.29 (1.04%)
At close: Jan 21, 2025, 4:00 PM
220.52
-0.93 (-0.42%)
After-hours: Jan 21, 2025, 4:26 PM EST

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025219.23223.65219.16221.45221.451.04%4,091,227
Jan 17, 2025220.56220.64217.84219.16219.161.93%2,871,536
Jan 16, 2025218.30218.30212.71215.02215.02-1.47%3,116,371
Jan 15, 2025217.50219.59215.70218.22218.221.66%3,302,798
Jan 14, 2025213.16214.83211.54214.65214.650.80%1,634,673
Jan 13, 2025209.34213.37208.09212.95212.950.27%3,960,579
Jan 10, 2025217.54219.37211.79212.37212.37-3.66%4,108,662
Jan 8, 2025215.40221.16212.63220.44220.442.12%3,096,841
Jan 7, 2025219.79220.28214.30215.87215.87-0.98%3,573,300
Jan 6, 2025215.33221.53214.78218.00218.001.22%2,490,969
Jan 3, 2025212.76216.11210.40215.37215.371.90%2,547,489
Jan 2, 2025215.49217.25209.75211.35211.35-0.52%2,379,261
Dec 31, 2024214.00214.55211.07212.46212.46-0.05%1,608,772
Dec 30, 2024214.25214.63211.03212.56212.56-2.04%2,578,313
Dec 27, 2024217.43218.25215.24216.99216.99-0.49%1,926,739
Dec 26, 2024215.39219.07215.39218.06218.06-0.01%1,189,273
Dec 24, 2024215.94218.21213.67218.09218.091.49%1,063,511
Dec 23, 2024211.93215.58211.55214.89214.891.47%2,478,480
Dec 20, 2024206.28213.36205.83211.78211.781.93%6,604,074
Dec 19, 2024209.60210.61207.23207.78207.78-3,942,278
Dec 18, 2024215.16218.95207.26207.77207.77-2.83%4,077,394
Dec 17, 2024215.89217.93212.36213.82213.82-1.15%3,240,525
Dec 16, 2024214.92217.79213.66216.31216.31-0.14%3,410,112
Dec 13, 2024215.41217.97213.75216.61216.61-0.51%3,067,545
Dec 12, 2024215.15218.73214.64217.72217.720.28%2,995,032
Dec 11, 2024216.03219.04215.56217.12217.120.70%3,839,345
Dec 10, 2024219.04219.67214.50215.61215.61-1.57%2,679,445
Dec 9, 2024215.97223.55215.16219.04219.040.38%2,467,331
Dec 6, 2024214.73218.59213.73218.20217.291.70%3,189,499
Dec 5, 2024217.23219.39213.86214.55213.65-1.72%2,475,089
Dec 4, 2024223.11223.21217.86218.30217.39-1.46%2,635,207
Dec 3, 2024221.58223.33219.95221.54220.61-0.71%2,340,471
Dec 2, 2024218.13224.79217.01223.12222.192.33%3,240,246
Nov 29, 2024219.19221.70217.50218.05217.140.41%1,992,604
Nov 27, 2024219.32219.40213.90217.17216.26-0.86%2,943,466
Nov 26, 2024232.15233.55216.01219.05218.13-2.03%6,569,057
Nov 25, 2024217.74225.00216.00223.58222.654.19%7,303,632
Nov 22, 2024211.54214.75211.54214.59213.690.29%2,695,385
Nov 21, 2024212.29215.01210.05213.96213.071.40%2,540,586
Nov 20, 2024207.25211.16207.25211.01210.130.28%3,072,769
Nov 19, 2024207.70210.82206.80210.43209.550.37%2,958,662
Nov 18, 2024206.52209.89206.11209.65208.771.60%3,774,689
Nov 15, 2024208.77210.38205.40206.35205.49-2.78%3,880,962
Nov 14, 2024213.44215.04211.46212.24211.35-0.28%3,214,113
Nov 13, 2024216.77217.68212.44212.84211.95-3.06%4,609,884
Nov 12, 2024220.49220.85215.90219.55218.63-0.42%2,593,982
Nov 11, 2024223.85225.01218.42220.47219.55-2.36%3,271,768
Nov 8, 2024226.56228.12224.76225.80224.86-0.86%3,426,964
Nov 7, 2024229.63230.27225.72227.77226.820.67%2,500,936
Nov 6, 2024223.68228.09221.94226.25225.303.98%3,615,271
Nov 5, 2024219.31219.31215.32217.60216.69-2.94%3,753,393
Nov 4, 2024225.00226.78223.44224.19223.25-0.57%1,599,638
Nov 1, 2024223.87226.60223.00225.48224.541.06%2,922,814
Oct 31, 2024230.16230.20220.83223.11222.18-3.05%4,258,086
Oct 30, 2024230.78232.99229.88230.12229.16-2.17%2,084,447
Oct 29, 2024229.70235.86229.01235.23234.252.21%2,056,224
Oct 28, 2024229.13231.95228.60230.14229.18-0.01%3,403,740
Oct 25, 2024231.84235.20230.04230.17229.210.21%1,733,471
Oct 24, 2024228.74230.34227.42229.68228.721.25%2,376,151
Oct 23, 2024228.08229.51224.01226.85225.900.99%2,492,028
Oct 22, 2024224.44225.61222.71224.62223.68-0.47%1,833,704
Oct 21, 2024226.30226.41222.41225.67224.73-1.16%2,212,385
Oct 18, 2024229.17229.78226.97228.33227.380.44%1,763,100
Oct 17, 2024232.52233.56227.17227.34226.39-0.07%3,637,854
Oct 16, 2024228.85230.34225.96227.49226.540.72%1,585,728
Oct 15, 2024236.01236.76224.08225.87224.93-4.47%4,112,177
Oct 14, 2024233.80237.03232.70236.43235.441.53%1,770,326
Oct 11, 2024229.32234.00229.32232.86231.890.94%1,428,915
Oct 10, 2024229.70231.83228.67230.70229.74-1.09%1,793,748
Oct 9, 2024230.40233.58229.29233.24232.261.67%2,410,856
Oct 8, 2024226.74230.51224.31229.40228.441.28%2,447,430
Oct 7, 2024225.65227.31224.09226.51225.56-0.75%1,564,916
Oct 4, 2024231.90232.36226.11228.23227.280.74%1,895,235
Oct 3, 2024224.63228.84224.46226.56225.61-0.51%2,087,713
Oct 2, 2024224.98229.97223.54227.73226.781.82%1,857,982
Oct 1, 2024228.93229.44222.40223.67222.73-2.82%3,124,382
Sep 30, 2024228.90230.56226.66230.17229.21-0.81%2,711,776
Sep 27, 2024234.71235.26231.09232.05231.08-0.18%2,277,852
Sep 26, 2024232.62233.98224.81232.46231.492.57%3,883,019
Sep 25, 2024224.10227.58224.10226.64225.69-0.30%2,042,633
Sep 24, 2024228.64230.80226.82227.33226.380.58%1,984,834
Sep 23, 2024224.78226.84224.20226.01225.07-0.34%1,357,914
Sep 20, 2024231.97232.48224.35226.78225.83-2.86%5,009,739
Sep 19, 2024230.00235.76227.87233.45232.474.86%7,157,746
Sep 18, 2024228.87228.87221.96222.64221.71-1.20%2,527,316
Sep 17, 2024227.44229.04222.65225.35224.410.93%2,524,630
Sep 16, 2024222.39224.46220.69223.28222.35-0.95%2,124,156
Sep 13, 2024223.84226.55223.01225.42224.481.76%2,032,345
Sep 12, 2024223.44223.45218.93221.53220.60-1.57%2,158,222
Sep 11, 2024219.89225.72214.71225.07224.132.90%3,431,773
Sep 10, 2024217.50219.03214.12218.72217.810.07%2,048,974
Sep 9, 2024217.01219.31216.05218.56217.652.30%2,450,781
Sep 6, 2024218.57219.41212.70213.64212.75-2.47%3,437,085
Sep 5, 2024219.48221.62217.72219.06218.14-1.24%2,729,960
Sep 4, 2024220.01223.98218.12221.80220.871.41%2,732,947
Sep 3, 2024228.69230.02217.65218.71217.80-6.87%4,868,561
Aug 30, 2024234.94236.14231.82234.84232.881.71%2,771,051
Aug 29, 2024229.49235.11229.48230.89228.961.64%2,711,497
Aug 28, 2024231.08233.25225.14227.17225.27-2.01%3,211,773
Aug 27, 2024225.11232.35224.31231.84229.902.76%3,707,719