Skip to main content
Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
211.78
+4.00 (1.93%)
At close: Dec 20, 2024, 4:00 PM
212.41
+0.63 (0.30%)
After-hours: Dec 20, 2024, 7:23 PM EST

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024206.28213.26205.83211.78211.781.93%6,513,671
Dec 19, 2024209.60210.61207.23207.78207.78-3,942,278
Dec 18, 2024215.16218.95207.26207.77207.77-2.83%4,077,400
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, 2024214.73218.59213.73218.20217.281.70%3,189,499
Dec 5, 2024217.23219.39213.86214.55213.65-1.72%2,475,089
Dec 4, 2024223.11223.21217.86218.30217.38-1.46%2,635,207
Dec 3, 2024221.58223.33219.95221.54220.61-0.71%2,340,500
Dec 2, 2024218.13224.79217.01223.12222.182.33%3,240,246
Nov 29, 2024219.19221.70217.50218.05217.130.41%1,992,604
Nov 27, 2024219.32219.40213.90217.17216.25-0.86%2,943,466
Nov 26, 2024232.15233.55216.01219.05218.13-2.03%6,569,057
Nov 25, 2024217.74225.00216.00223.58222.644.19%7,303,632
Nov 22, 2024211.54214.75211.54214.59213.690.29%2,695,385
Nov 21, 2024212.29215.01210.05213.96213.061.40%2,540,600
Nov 20, 2024207.25211.16207.25211.01210.120.28%3,072,769
Nov 19, 2024207.70210.82206.80210.43209.540.37%2,958,662
Nov 18, 2024206.52209.89206.11209.65208.771.60%3,774,700
Nov 15, 2024208.77210.38205.40206.35205.48-2.78%3,881,000
Nov 14, 2024213.44215.04211.46212.24211.35-0.28%3,214,113
Nov 13, 2024216.77217.68212.44212.84211.94-3.06%4,609,884
Nov 12, 2024220.49220.85215.90219.55218.62-0.42%2,593,982
Nov 11, 2024223.85225.01218.42220.47219.54-2.36%3,271,768
Nov 8, 2024226.56228.12224.76225.80224.85-0.86%3,426,964
Nov 7, 2024229.63230.27225.72227.77226.810.67%2,500,936
Nov 6, 2024223.68228.09221.94226.25225.303.98%3,615,300
Nov 5, 2024219.31219.31215.32217.60216.68-2.94%3,753,400
Nov 4, 2024225.00226.78223.44224.19223.24-0.57%1,599,638
Nov 1, 2024223.87226.60223.00225.48224.531.06%2,922,814
Oct 31, 2024230.16230.20220.83223.11222.17-3.05%4,258,100
Oct 30, 2024230.78232.99229.88230.12229.15-2.17%2,084,447
Oct 29, 2024229.70235.86229.01235.23234.242.21%2,056,224
Oct 28, 2024229.13231.95228.60230.14229.17-0.01%3,403,740
Oct 25, 2024231.84235.20230.04230.17229.200.21%1,733,500
Oct 24, 2024228.74230.34227.42229.68228.711.25%2,376,151
Oct 23, 2024228.08229.51224.01226.85225.890.99%2,492,028
Oct 22, 2024224.44225.61222.71224.62223.67-0.47%1,833,704
Oct 21, 2024226.30226.41222.41225.67224.72-1.16%2,212,385
Oct 18, 2024229.17229.78226.97228.33227.370.44%1,763,100
Oct 17, 2024232.52233.56227.17227.34226.38-0.07%3,637,854
Oct 16, 2024228.85230.34225.96227.49226.530.72%1,585,728
Oct 15, 2024236.01236.76224.08225.87224.92-4.47%4,112,200
Oct 14, 2024233.80237.03232.70236.43235.431.53%1,770,326
Oct 11, 2024229.32234.00229.32232.86231.880.94%1,428,915
Oct 10, 2024229.70231.83228.67230.70229.73-1.09%1,793,748
Oct 9, 2024230.40233.58229.29233.24232.261.67%2,410,856
Oct 8, 2024226.74230.51224.31229.40228.431.28%2,447,430
Oct 7, 2024225.65227.31224.09226.51225.55-0.75%1,564,916
Oct 4, 2024231.90232.36226.11228.23227.270.74%1,895,235
Oct 3, 2024224.63228.84224.46226.56225.60-0.51%2,087,713
Oct 2, 2024224.98229.97223.54227.73226.771.82%1,858,000
Oct 1, 2024228.93229.44222.40223.67222.73-2.82%3,124,400
Sep 30, 2024228.90230.56226.66230.17229.20-0.81%2,711,776
Sep 27, 2024234.71235.26231.09232.05231.07-0.18%2,277,852
Sep 26, 2024232.62233.98224.81232.46231.482.57%3,883,019
Sep 25, 2024224.10227.58224.10226.64225.68-0.30%2,042,633
Sep 24, 2024228.64230.80226.82227.33226.370.58%1,984,834
Sep 23, 2024224.78226.84224.20226.01225.06-0.34%1,357,914
Sep 20, 2024231.97232.48224.35226.78225.82-2.86%5,009,739
Sep 19, 2024230.00235.76227.87233.45232.474.86%7,157,746
Sep 18, 2024228.87228.87221.96222.64221.70-1.20%2,527,316
Sep 17, 2024227.44229.04222.65225.35224.400.93%2,524,630
Sep 16, 2024222.39224.46220.69223.28222.34-0.95%2,124,156
Sep 13, 2024223.84226.55223.01225.42224.471.76%2,032,345
Sep 12, 2024223.44223.45218.93221.53220.60-1.57%2,158,222
Sep 11, 2024219.89225.72214.71225.07224.122.90%3,431,800
Sep 10, 2024217.50219.03214.12218.72217.800.07%2,048,974
Sep 9, 2024217.01219.31216.05218.56217.642.30%2,450,800
Sep 6, 2024218.57219.41212.70213.64212.74-2.47%3,437,085
Sep 5, 2024219.48221.62217.72219.06218.14-1.24%2,730,000
Sep 4, 2024220.01223.98218.12221.80220.861.41%2,736,592
Sep 3, 2024228.69230.02217.65218.71217.79-6.87%4,868,600
Aug 30, 2024234.94236.14231.82234.84232.931.71%2,771,051
Aug 29, 2024229.49235.11229.48230.89229.021.64%2,711,500
Aug 28, 2024231.08233.25225.14227.17225.33-2.01%3,211,800
Aug 27, 2024225.11232.35224.31231.84229.962.76%3,707,719
Aug 26, 2024227.84228.19223.79225.61223.78-1.22%2,532,438
Aug 23, 2024225.85229.21224.76228.39226.542.92%3,208,020
Aug 22, 2024225.68228.26221.26221.91220.11-2.46%3,708,163
Aug 21, 2024229.52236.86224.81227.50225.651.79%5,595,100
Aug 20, 2024223.96226.02221.39223.49221.68-1.09%3,994,245
Aug 19, 2024222.43226.08221.49225.95224.121.24%2,803,180
Aug 16, 2024223.05223.80221.42223.19221.38-0.21%2,573,637
Aug 15, 2024220.45224.24219.42223.67221.853.88%5,197,400
Aug 14, 2024216.92218.11212.80215.32213.57-1.23%2,409,608
Aug 13, 2024213.25218.60213.20218.01216.242.80%4,011,066
Aug 12, 2024212.15213.40210.00212.08210.360.36%1,712,145
Aug 9, 2024209.95213.73209.16211.31209.59-1.09%2,482,181
Aug 8, 2024206.19214.14204.27213.64211.916.12%4,510,126
Aug 7, 2024210.47211.42200.86201.31199.68-1.74%4,178,209
Aug 6, 2024201.36208.70201.18204.88203.222.15%4,671,145
Aug 5, 2024206.03209.09198.73200.56198.93-3.56%4,879,768
Aug 2, 2024212.48213.07206.71207.96206.27-5.01%6,796,700
Aug 1, 2024228.08231.20216.77218.92217.14-5.39%5,404,600