Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
281.57
+5.33 (1.93%)
At close: Dec 10, 2025, 4:00 PM EST
280.31
-1.26 (-0.45%)
After-hours: Dec 10, 2025, 7:48 PM EST
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 275.65 | 282.40 | 274.26 | 281.57 | 281.57 | 1.93% | 5,058,965 |
| Dec 9, 2025 | 277.58 | 279.79 | 275.25 | 276.24 | 276.24 | -1.04% | 2,584,445 |
| Dec 8, 2025 | 281.78 | 282.54 | 276.97 | 279.13 | 279.13 | -0.77% | 3,186,039 |
| Dec 5, 2025 | 280.12 | 283.24 | 279.14 | 281.29 | 280.30 | 1.45% | 3,834,290 |
| Dec 4, 2025 | 277.36 | 279.55 | 275.54 | 277.26 | 276.28 | -0.35% | 3,254,204 |
| Dec 3, 2025 | 274.49 | 278.78 | 271.58 | 278.24 | 277.26 | 1.93% | 4,203,067 |
| Dec 2, 2025 | 268.19 | 274.13 | 266.04 | 272.97 | 272.01 | 2.42% | 5,266,424 |
| Dec 1, 2025 | 262.95 | 268.47 | 262.00 | 266.51 | 265.57 | 0.44% | 7,333,468 |
| Nov 28, 2025 | 259.36 | 265.75 | 258.04 | 265.34 | 264.41 | 2.88% | 2,589,650 |
| Nov 26, 2025 | 255.22 | 260.74 | 252.92 | 257.92 | 257.01 | 2.34% | 5,253,418 |
| Nov 25, 2025 | 230.60 | 252.48 | 229.29 | 252.02 | 251.13 | 5.27% | 7,515,103 |
| Nov 24, 2025 | 233.65 | 240.76 | 233.25 | 239.40 | 238.56 | 3.05% | 8,219,853 |
| Nov 21, 2025 | 225.63 | 234.53 | 225.00 | 232.32 | 231.50 | 3.16% | 4,467,337 |
| Nov 20, 2025 | 234.29 | 235.28 | 224.25 | 225.20 | 224.41 | -3.01% | 4,316,566 |
| Nov 19, 2025 | 229.54 | 234.40 | 229.33 | 232.20 | 231.38 | 0.90% | 2,790,492 |
| Nov 18, 2025 | 229.85 | 232.35 | 227.72 | 230.13 | 229.32 | 0.08% | 3,953,373 |
| Nov 17, 2025 | 233.03 | 234.22 | 227.78 | 229.94 | 229.13 | -2.11% | 3,885,305 |
| Nov 14, 2025 | 234.19 | 237.05 | 230.43 | 234.89 | 234.06 | -1.11% | 3,319,687 |
| Nov 13, 2025 | 239.64 | 241.32 | 235.44 | 237.53 | 236.69 | -1.62% | 4,897,499 |
| Nov 12, 2025 | 236.92 | 242.00 | 235.84 | 241.44 | 240.59 | 3.44% | 4,677,722 |
| Nov 11, 2025 | 231.51 | 235.00 | 231.44 | 233.41 | 232.59 | 0.61% | 3,159,992 |
| Nov 10, 2025 | 231.86 | 233.23 | 228.33 | 232.00 | 231.18 | 1.54% | 3,264,201 |
| Nov 7, 2025 | 229.40 | 230.81 | 223.47 | 228.48 | 227.68 | -1.89% | 4,583,664 |
| Nov 6, 2025 | 235.19 | 237.04 | 231.20 | 232.88 | 232.06 | -1.32% | 3,126,797 |
| Nov 5, 2025 | 230.09 | 238.48 | 230.09 | 236.00 | 235.17 | 2.89% | 2,971,902 |
| Nov 4, 2025 | 233.01 | 233.78 | 228.76 | 229.38 | 228.57 | -1.81% | 3,956,608 |
| Nov 3, 2025 | 234.95 | 237.00 | 232.61 | 233.61 | 232.79 | -0.22% | 2,266,928 |
| Oct 31, 2025 | 232.90 | 235.63 | 231.54 | 234.13 | 233.31 | 0.53% | 2,698,153 |
| Oct 30, 2025 | 235.04 | 236.63 | 232.82 | 232.90 | 232.08 | -0.91% | 2,940,363 |
| Oct 29, 2025 | 239.76 | 241.91 | 234.52 | 235.04 | 234.21 | -1.80% | 3,438,519 |
| Oct 28, 2025 | 241.51 | 243.68 | 238.84 | 239.35 | 238.51 | -1.51% | 2,420,972 |
| Oct 27, 2025 | 239.70 | 244.11 | 238.35 | 243.01 | 242.15 | 2.10% | 3,506,236 |
| Oct 24, 2025 | 245.45 | 245.51 | 236.63 | 238.01 | 237.17 | -2.17% | 3,488,969 |
| Oct 23, 2025 | 237.30 | 244.95 | 237.26 | 243.29 | 242.43 | 1.22% | 2,774,906 |
| Oct 22, 2025 | 240.54 | 241.64 | 236.91 | 240.36 | 239.51 | -2.44% | 5,270,794 |
| Oct 21, 2025 | 247.84 | 248.83 | 245.61 | 246.37 | 245.50 | 0.06% | 2,361,679 |
| Oct 20, 2025 | 242.87 | 246.84 | 242.87 | 246.22 | 245.35 | 1.38% | 2,760,134 |
| Oct 17, 2025 | 241.77 | 243.54 | 238.59 | 242.87 | 242.02 | 0.52% | 2,401,260 |
| Oct 16, 2025 | 240.33 | 244.23 | 238.52 | 241.61 | 240.76 | 1.45% | 2,898,707 |
| Oct 15, 2025 | 238.19 | 238.80 | 234.96 | 238.15 | 237.31 | 1.17% | 2,773,694 |
| Oct 14, 2025 | 231.15 | 238.78 | 229.13 | 235.40 | 234.57 | 0.31% | 3,431,567 |
| Oct 13, 2025 | 228.32 | 235.82 | 226.96 | 234.67 | 233.84 | 4.15% | 4,609,877 |
| Oct 10, 2025 | 237.74 | 239.04 | 224.71 | 225.32 | 224.53 | -5.28% | 4,425,112 |
| Oct 9, 2025 | 236.84 | 238.39 | 235.10 | 237.88 | 237.04 | -0.02% | 3,069,164 |
| Oct 8, 2025 | 233.80 | 239.36 | 233.80 | 237.93 | 237.09 | 1.79% | 4,017,888 |
| Oct 7, 2025 | 243.39 | 243.39 | 233.03 | 233.75 | 232.93 | -3.61% | 3,397,760 |
| Oct 6, 2025 | 245.01 | 245.01 | 238.92 | 242.50 | 241.65 | 0.21% | 4,021,178 |
| Oct 3, 2025 | 242.05 | 246.20 | 241.59 | 241.99 | 241.14 | 0.13% | 2,118,611 |
| Oct 2, 2025 | 242.13 | 243.97 | 240.44 | 241.67 | 240.82 | 1.00% | 2,774,051 |
| Oct 1, 2025 | 243.71 | 245.59 | 236.22 | 239.28 | 238.44 | -2.61% | 4,916,320 |