Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
244.10
-0.81 (-0.33%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 242.95 | 247.32 | 242.22 | 244.10 | 244.10 | -0.33% | 2,910,326 |
| Sep 15, 2025 | 239.42 | 246.97 | 238.78 | 244.91 | 244.91 | -0.12% | 2,333,155 |
| Sep 12, 2025 | 247.62 | 248.23 | 244.98 | 245.21 | 245.21 | -1.22% | 2,109,981 |
| Sep 11, 2025 | 247.76 | 250.00 | 246.49 | 248.24 | 248.24 | 0.42% | 2,244,714 |
| Sep 10, 2025 | 248.30 | 249.05 | 245.87 | 247.21 | 247.21 | -0.39% | 2,474,456 |
| Sep 9, 2025 | 248.11 | 249.32 | 246.52 | 248.18 | 248.18 | -0.32% | 2,154,627 |
| Sep 8, 2025 | 248.05 | 249.43 | 246.64 | 248.98 | 248.98 | 0.77% | 2,418,286 |
| Sep 5, 2025 | 246.22 | 249.73 | 245.38 | 247.07 | 247.07 | 0.39% | 2,166,082 |
| Sep 4, 2025 | 243.01 | 246.32 | 239.58 | 246.11 | 246.11 | 0.64% | 3,574,700 |
| Sep 3, 2025 | 248.32 | 248.87 | 241.93 | 244.55 | 244.55 | -1.52% | 3,024,214 |
| Sep 2, 2025 | 246.50 | 248.52 | 243.83 | 248.32 | 248.32 | -1.19% | 3,115,651 |
| Aug 29, 2025 | 253.06 | 254.25 | 250.52 | 251.31 | 250.31 | -1.16% | 3,599,066 |
| Aug 28, 2025 | 256.88 | 258.13 | 254.17 | 254.25 | 253.24 | -0.49% | 4,038,091 |
| Aug 27, 2025 | 254.59 | 256.25 | 252.87 | 255.50 | 254.49 | -0.05% | 3,347,379 |
| Aug 26, 2025 | 254.00 | 257.72 | 253.69 | 255.63 | 254.62 | 0.45% | 5,735,054 |
| Aug 25, 2025 | 252.64 | 255.27 | 251.26 | 254.49 | 253.48 | 0.91% | 3,419,202 |
| Aug 22, 2025 | 249.18 | 257.22 | 248.22 | 252.20 | 251.20 | 2.13% | 4,990,768 |
| Aug 21, 2025 | 244.00 | 250.18 | 243.49 | 246.95 | 245.97 | 0.85% | 5,992,008 |
| Aug 20, 2025 | 239.69 | 245.40 | 228.11 | 244.87 | 243.90 | 6.26% | 8,529,045 |
| Aug 19, 2025 | 231.64 | 234.22 | 229.81 | 230.44 | 229.53 | -0.48% | 4,568,962 |
| Aug 18, 2025 | 230.50 | 234.04 | 230.50 | 231.55 | 230.63 | -0.03% | 2,260,509 |
| Aug 15, 2025 | 237.21 | 237.21 | 231.04 | 231.63 | 230.71 | -1.94% | 3,826,462 |
| Aug 14, 2025 | 234.86 | 236.87 | 232.97 | 236.21 | 235.27 | -0.60% | 2,182,076 |
| Aug 13, 2025 | 232.97 | 238.27 | 232.12 | 237.63 | 236.69 | 2.41% | 3,804,670 |
| Aug 12, 2025 | 226.48 | 234.29 | 225.43 | 232.04 | 231.12 | 3.56% | 4,979,506 |
| Aug 11, 2025 | 225.00 | 228.32 | 223.44 | 224.07 | 223.18 | 0.05% | 3,479,224 |
| Aug 8, 2025 | 223.06 | 224.94 | 221.15 | 223.95 | 223.06 | 0.37% | 3,078,425 |
| Aug 7, 2025 | 223.10 | 225.64 | 222.19 | 223.12 | 222.23 | 1.10% | 2,522,300 |
| Aug 6, 2025 | 220.68 | 221.17 | 218.37 | 220.69 | 219.81 | - | 2,547,311 |
| Aug 5, 2025 | 222.98 | 225.08 | 219.39 | 220.68 | 219.80 | -0.77% | 3,099,199 |
| Aug 4, 2025 | 221.42 | 223.53 | 220.60 | 222.40 | 221.52 | 0.31% | 2,848,063 |
| Aug 1, 2025 | 222.36 | 223.16 | 218.85 | 221.71 | 220.83 | -1.30% | 3,740,673 |
| Jul 31, 2025 | 228.28 | 229.78 | 222.37 | 224.63 | 223.74 | -2.80% | 5,339,760 |
| Jul 30, 2025 | 231.83 | 232.20 | 229.10 | 231.11 | 230.19 | 0.16% | 2,324,092 |
| Jul 29, 2025 | 231.98 | 232.64 | 229.14 | 230.75 | 229.83 | -0.01% | 2,174,246 |
| Jul 28, 2025 | 228.91 | 231.04 | 228.86 | 230.77 | 229.85 | 1.29% | 3,136,232 |
| Jul 25, 2025 | 226.64 | 228.65 | 225.18 | 227.82 | 226.92 | 0.64% | 2,695,607 |
| Jul 24, 2025 | 228.47 | 228.47 | 223.76 | 226.37 | 225.47 | -0.75% | 4,771,142 |
| Jul 23, 2025 | 230.77 | 232.50 | 222.00 | 228.08 | 227.17 | -3.15% | 7,845,181 |
| Jul 22, 2025 | 238.79 | 241.40 | 234.00 | 235.50 | 234.57 | -2.07% | 6,027,478 |
| Jul 21, 2025 | 243.33 | 245.72 | 240.35 | 240.48 | 239.53 | -0.57% | 2,997,844 |
| Jul 18, 2025 | 243.04 | 243.60 | 240.83 | 241.85 | 240.89 | 0.37% | 2,761,645 |
| Jul 17, 2025 | 239.94 | 241.89 | 239.08 | 240.97 | 240.01 | 0.15% | 2,831,043 |
| Jul 16, 2025 | 239.75 | 241.01 | 236.28 | 240.61 | 239.66 | 0.08% | 2,842,270 |
| Jul 15, 2025 | 244.99 | 245.76 | 240.27 | 240.42 | 239.47 | -1.25% | 3,002,067 |
| Jul 14, 2025 | 243.13 | 244.13 | 241.43 | 243.46 | 242.49 | -0.50% | 2,045,408 |
| Jul 11, 2025 | 243.36 | 245.78 | 242.01 | 244.68 | 243.70 | -0.19% | 2,037,684 |
| Jul 10, 2025 | 244.78 | 245.74 | 242.22 | 245.13 | 244.16 | 0.99% | 2,428,673 |
| Jul 9, 2025 | 245.59 | 246.92 | 241.00 | 242.72 | 241.76 | -0.99% | 3,339,152 |
| Jul 8, 2025 | 243.60 | 247.73 | 242.66 | 245.15 | 244.18 | 1.38% | 3,964,194 |