Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
244.10
-0.81 (-0.33%)
At close: Sep 16, 2025, 4:00 PM EDT
245.01
+0.91 (0.37%)
After-hours: Sep 16, 2025, 7:25 PM EDT

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025242.95247.32242.22244.10244.10-0.33%2,910,326
Sep 15, 2025239.42246.97238.78244.91244.91-0.12%2,333,155
Sep 12, 2025247.62248.23244.98245.21245.21-1.22%2,109,981
Sep 11, 2025247.76250.00246.49248.24248.240.42%2,244,714
Sep 10, 2025248.30249.05245.87247.21247.21-0.39%2,474,456
Sep 9, 2025248.11249.32246.52248.18248.18-0.32%2,154,627
Sep 8, 2025248.05249.43246.64248.98248.980.77%2,418,286
Sep 5, 2025246.22249.73245.38247.07247.070.39%2,166,082
Sep 4, 2025243.01246.32239.58246.11246.110.64%3,574,700
Sep 3, 2025248.32248.87241.93244.55244.55-1.52%3,024,214
Sep 2, 2025246.50248.52243.83248.32248.32-1.19%3,115,651
Aug 29, 2025253.06254.25250.52251.31250.31-1.16%3,599,066
Aug 28, 2025256.88258.13254.17254.25253.24-0.49%4,038,091
Aug 27, 2025254.59256.25252.87255.50254.49-0.05%3,347,379
Aug 26, 2025254.00257.72253.69255.63254.620.45%5,735,054
Aug 25, 2025252.64255.27251.26254.49253.480.91%3,419,202
Aug 22, 2025249.18257.22248.22252.20251.202.13%4,990,768
Aug 21, 2025244.00250.18243.49246.95245.970.85%5,992,008
Aug 20, 2025239.69245.40228.11244.87243.906.26%8,529,045
Aug 19, 2025231.64234.22229.81230.44229.53-0.48%4,568,962
Aug 18, 2025230.50234.04230.50231.55230.63-0.03%2,260,509
Aug 15, 2025237.21237.21231.04231.63230.71-1.94%3,826,462
Aug 14, 2025234.86236.87232.97236.21235.27-0.60%2,182,076
Aug 13, 2025232.97238.27232.12237.63236.692.41%3,804,670
Aug 12, 2025226.48234.29225.43232.04231.123.56%4,979,506
Aug 11, 2025225.00228.32223.44224.07223.180.05%3,479,224
Aug 8, 2025223.06224.94221.15223.95223.060.37%3,078,425
Aug 7, 2025223.10225.64222.19223.12222.231.10%2,522,300
Aug 6, 2025220.68221.17218.37220.69219.81-2,547,311
Aug 5, 2025222.98225.08219.39220.68219.80-0.77%3,099,199
Aug 4, 2025221.42223.53220.60222.40221.520.31%2,848,063
Aug 1, 2025222.36223.16218.85221.71220.83-1.30%3,740,673
Jul 31, 2025228.28229.78222.37224.63223.74-2.80%5,339,760
Jul 30, 2025231.83232.20229.10231.11230.190.16%2,324,092
Jul 29, 2025231.98232.64229.14230.75229.83-0.01%2,174,246
Jul 28, 2025228.91231.04228.86230.77229.851.29%3,136,232
Jul 25, 2025226.64228.65225.18227.82226.920.64%2,695,607
Jul 24, 2025228.47228.47223.76226.37225.47-0.75%4,771,142
Jul 23, 2025230.77232.50222.00228.08227.17-3.15%7,845,181
Jul 22, 2025238.79241.40234.00235.50234.57-2.07%6,027,478
Jul 21, 2025243.33245.72240.35240.48239.53-0.57%2,997,844
Jul 18, 2025243.04243.60240.83241.85240.890.37%2,761,645
Jul 17, 2025239.94241.89239.08240.97240.010.15%2,831,043
Jul 16, 2025239.75241.01236.28240.61239.660.08%2,842,270
Jul 15, 2025244.99245.76240.27240.42239.47-1.25%3,002,067
Jul 14, 2025243.13244.13241.43243.46242.49-0.50%2,045,408
Jul 11, 2025243.36245.78242.01244.68243.70-0.19%2,037,684
Jul 10, 2025244.78245.74242.22245.13244.160.99%2,428,673
Jul 9, 2025245.59246.92241.00242.72241.76-0.99%3,339,152
Jul 8, 2025243.60247.73242.66245.15244.181.38%3,964,194