Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
197.72
-0.87 (-0.44%)
At close: May 5, 2025, 4:00 PM
197.73
+0.01 (0.01%)
Pre-market: May 6, 2025, 4:00 AM EDT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 196.16 | 199.72 | 195.59 | 197.72 | 197.72 | -0.44% | 2,022,742 |
| May 2, 2025 | 197.86 | 199.71 | 197.15 | 198.59 | 198.59 | 2.50% | 3,795,868 |
| May 1, 2025 | 196.84 | 197.17 | 193.44 | 193.74 | 193.74 | -0.61% | 3,439,454 |
| Apr 30, 2025 | 187.55 | 195.34 | 186.73 | 194.92 | 194.92 | 1.17% | 4,415,391 |
| Apr 29, 2025 | 191.50 | 194.82 | 190.36 | 192.67 | 192.67 | -0.54% | 3,939,847 |
| Apr 28, 2025 | 193.36 | 196.37 | 189.95 | 193.72 | 193.72 | -0.45% | 3,401,605 |
| Apr 25, 2025 | 192.95 | 196.37 | 191.69 | 194.59 | 194.59 | -0.33% | 3,206,797 |
| Apr 24, 2025 | 192.73 | 197.52 | 191.05 | 195.23 | 195.23 | 6.62% | 5,606,678 |
| Apr 23, 2025 | 185.99 | 187.84 | 182.48 | 183.11 | 183.11 | 2.58% | 4,323,335 |
| Apr 22, 2025 | 176.78 | 179.19 | 175.21 | 178.50 | 178.50 | 2.01% | 3,735,027 |
| Apr 21, 2025 | 172.65 | 175.47 | 171.00 | 174.99 | 174.99 | -0.73% | 3,650,119 |
| Apr 17, 2025 | 177.89 | 178.34 | 173.58 | 176.27 | 176.27 | 0.19% | 3,341,240 |
| Apr 16, 2025 | 173.67 | 177.36 | 170.39 | 175.93 | 175.93 | -2.01% | 4,392,829 |
| Apr 15, 2025 | 178.60 | 182.47 | 178.07 | 179.54 | 179.54 | 0.53% | 3,035,881 |
| Apr 14, 2025 | 183.26 | 185.00 | 175.58 | 178.60 | 178.60 | -0.31% | 3,912,108 |
| Apr 11, 2025 | 172.13 | 180.98 | 167.20 | 179.16 | 179.16 | 0.45% | 6,528,889 |
| Apr 10, 2025 | 189.63 | 189.63 | 170.93 | 178.36 | 178.36 | -9.29% | 8,548,018 |
| Apr 9, 2025 | 166.05 | 198.46 | 164.58 | 196.63 | 196.63 | 18.39% | 10,941,563 |
| Apr 8, 2025 | 175.38 | 179.24 | 161.83 | 166.09 | 166.09 | -3.06% | 7,640,250 |
| Apr 7, 2025 | 163.20 | 183.31 | 158.65 | 171.34 | 171.34 | 4.09% | 10,236,502 |
| Apr 4, 2025 | 174.61 | 176.41 | 164.14 | 164.60 | 164.60 | -9.00% | 9,634,182 |
| Apr 3, 2025 | 191.82 | 193.20 | 180.40 | 180.88 | 180.88 | -9.37% | 6,970,781 |
| Apr 2, 2025 | 195.76 | 202.30 | 195.76 | 199.59 | 199.59 | 0.21% | 2,437,534 |
| Apr 1, 2025 | 200.26 | 200.84 | 195.12 | 199.18 | 199.18 | -1.23% | 3,383,360 |
| Mar 31, 2025 | 200.23 | 202.52 | 196.80 | 201.67 | 201.67 | 0.05% | 3,803,746 |
| Mar 28, 2025 | 207.82 | 208.06 | 200.77 | 201.56 | 201.56 | -3.53% | 3,521,430 |
| Mar 27, 2025 | 208.68 | 211.00 | 205.88 | 208.94 | 208.94 | -0.76% | 2,885,111 |
| Mar 26, 2025 | 213.15 | 214.90 | 209.69 | 210.53 | 210.53 | -1.43% | 2,454,565 |
| Mar 25, 2025 | 210.98 | 214.63 | 210.98 | 213.58 | 213.58 | 0.58% | 2,550,034 |
| Mar 24, 2025 | 210.00 | 214.08 | 209.74 | 212.34 | 212.34 | 3.88% | 3,458,275 |
| Mar 21, 2025 | 203.06 | 205.27 | 201.28 | 204.40 | 204.40 | -0.73% | 5,070,459 |
| Mar 20, 2025 | 208.17 | 208.17 | 204.81 | 205.90 | 205.90 | -1.94% | 2,775,730 |
| Mar 19, 2025 | 209.19 | 213.03 | 208.09 | 209.97 | 209.97 | 0.39% | 2,571,926 |
| Mar 18, 2025 | 210.58 | 210.75 | 207.69 | 209.16 | 209.16 | -1.19% | 2,657,324 |
| Mar 17, 2025 | 207.75 | 213.37 | 207.37 | 211.68 | 211.68 | 1.40% | 2,514,464 |
| Mar 14, 2025 | 207.36 | 209.85 | 206.23 | 208.75 | 208.75 | 2.43% | 2,614,297 |
| Mar 13, 2025 | 206.00 | 208.16 | 202.59 | 203.80 | 203.80 | -1.36% | 2,625,568 |
| Mar 12, 2025 | 209.08 | 212.99 | 205.62 | 206.62 | 206.62 | -1.18% | 3,917,668 |
| Mar 11, 2025 | 217.33 | 217.39 | 206.48 | 209.08 | 209.08 | -3.32% | 4,225,517 |
| Mar 10, 2025 | 220.22 | 221.15 | 213.15 | 216.26 | 216.26 | -4.25% | 4,937,074 |
| Mar 7, 2025 | 223.59 | 226.66 | 219.74 | 225.86 | 225.86 | 1.39% | 4,062,874 |
| Mar 6, 2025 | 225.68 | 228.87 | 222.05 | 222.77 | 222.77 | -2.92% | 4,818,664 |
| Mar 5, 2025 | 227.18 | 229.86 | 222.70 | 229.47 | 229.47 | 1.45% | 3,927,336 |
| Mar 4, 2025 | 230.46 | 231.44 | 223.90 | 226.18 | 226.18 | -1.03% | 4,742,681 |
| Mar 3, 2025 | 231.84 | 233.83 | 225.67 | 228.53 | 227.53 | -0.67% | 5,000,149 |
| Feb 28, 2025 | 225.99 | 230.12 | 223.05 | 230.06 | 229.06 | 2.77% | 4,631,189 |
| Feb 27, 2025 | 234.23 | 234.23 | 223.50 | 223.85 | 222.87 | -4.23% | 4,480,434 |
| Feb 26, 2025 | 235.04 | 236.38 | 231.83 | 233.73 | 232.71 | -0.67% | 2,908,161 |
| Feb 25, 2025 | 238.33 | 238.33 | 234.38 | 235.30 | 234.28 | -0.71% | 4,136,763 |
| Feb 24, 2025 | 240.28 | 240.64 | 236.18 | 236.99 | 235.96 | -0.80% | 4,778,259 |