Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
238.91
-4.91 (-2.01%)
Feb 21, 2025, 4:00 PM EST - Market closed
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 244.93 | 246.08 | 237.76 | 238.91 | 238.91 | -2.01% | 6,176,603 |
| Feb 20, 2025 | 243.54 | 247.10 | 242.56 | 243.82 | 243.82 | 0.89% | 5,890,083 |
| Feb 19, 2025 | 230.02 | 242.51 | 224.10 | 241.66 | 241.66 | 9.74% | 9,789,553 |
| Feb 18, 2025 | 217.27 | 220.51 | 215.77 | 220.22 | 220.22 | 2.61% | 7,400,196 |
| Feb 14, 2025 | 211.24 | 215.15 | 210.63 | 214.61 | 214.61 | 2.52% | 3,938,608 |
| Feb 13, 2025 | 204.99 | 209.65 | 204.99 | 209.34 | 209.34 | 2.05% | 3,134,872 |
| Feb 12, 2025 | 201.01 | 205.40 | 200.80 | 205.13 | 205.13 | 0.82% | 2,411,505 |
| Feb 11, 2025 | 202.93 | 206.62 | 202.64 | 203.46 | 203.46 | -0.68% | 2,335,759 |
| Feb 10, 2025 | 206.58 | 207.21 | 202.97 | 204.86 | 204.86 | -0.17% | 2,820,450 |
| Feb 7, 2025 | 207.68 | 209.55 | 203.74 | 205.21 | 205.21 | -1.26% | 3,194,710 |
| Feb 6, 2025 | 208.73 | 210.51 | 205.75 | 207.83 | 207.83 | -0.94% | 2,715,143 |
| Feb 5, 2025 | 205.43 | 210.55 | 204.16 | 209.80 | 209.80 | 1.84% | 4,516,698 |
| Feb 4, 2025 | 204.60 | 208.35 | 204.07 | 206.01 | 206.01 | 0.38% | 4,651,510 |
| Feb 3, 2025 | 209.29 | 209.65 | 202.77 | 205.24 | 205.24 | -3.14% | 4,483,530 |
| Jan 31, 2025 | 211.71 | 217.62 | 210.69 | 211.89 | 211.89 | -0.24% | 3,486,618 |
| Jan 30, 2025 | 210.23 | 213.07 | 209.10 | 212.40 | 212.40 | 1.19% | 2,976,438 |
| Jan 29, 2025 | 209.54 | 211.87 | 209.01 | 209.91 | 209.91 | 0.19% | 2,258,503 |
| Jan 28, 2025 | 212.81 | 213.91 | 207.90 | 209.52 | 209.52 | -2.74% | 3,748,857 |
| Jan 27, 2025 | 217.40 | 220.82 | 213.64 | 215.42 | 215.42 | -0.90% | 7,088,010 |
| Jan 24, 2025 | 224.62 | 226.04 | 217.13 | 217.37 | 217.37 | -4.81% | 3,929,413 |
| Jan 23, 2025 | 221.88 | 228.43 | 221.53 | 228.35 | 228.35 | 1.91% | 2,607,991 |
| Jan 22, 2025 | 221.45 | 226.22 | 221.10 | 224.08 | 224.08 | 1.19% | 2,883,331 |
| Jan 21, 2025 | 219.23 | 223.65 | 219.16 | 221.45 | 221.45 | 1.04% | 4,091,227 |
| Jan 17, 2025 | 220.56 | 220.64 | 217.84 | 219.16 | 219.16 | 1.93% | 2,871,536 |
| Jan 16, 2025 | 218.30 | 218.30 | 212.71 | 215.02 | 215.02 | -1.47% | 3,116,371 |
| Jan 15, 2025 | 217.50 | 219.59 | 215.70 | 218.22 | 218.22 | 1.66% | 3,302,798 |
| Jan 14, 2025 | 213.16 | 214.83 | 211.54 | 214.65 | 214.65 | 0.80% | 1,634,673 |
| Jan 13, 2025 | 209.34 | 213.37 | 208.09 | 212.95 | 212.95 | 0.27% | 3,960,579 |
| Jan 10, 2025 | 217.54 | 219.37 | 211.79 | 212.37 | 212.37 | -3.66% | 4,108,662 |
| Jan 8, 2025 | 215.40 | 221.16 | 212.63 | 220.44 | 220.44 | 2.12% | 3,096,841 |
| Jan 7, 2025 | 219.79 | 220.28 | 214.30 | 215.87 | 215.87 | -0.98% | 3,573,300 |
| Jan 6, 2025 | 215.33 | 221.53 | 214.78 | 218.00 | 218.00 | 1.22% | 2,490,969 |
| Jan 3, 2025 | 212.76 | 216.11 | 210.40 | 215.37 | 215.37 | 1.90% | 2,547,489 |
| Jan 2, 2025 | 215.49 | 217.25 | 209.75 | 211.35 | 211.35 | -0.52% | 2,379,261 |
| Dec 31, 2024 | 214.00 | 214.55 | 211.07 | 212.46 | 212.46 | -0.05% | 1,608,772 |
| Dec 30, 2024 | 214.25 | 214.63 | 211.03 | 212.56 | 212.56 | -2.04% | 2,578,313 |
| Dec 27, 2024 | 217.43 | 218.25 | 215.24 | 216.99 | 216.99 | -0.49% | 1,926,739 |
| Dec 26, 2024 | 215.39 | 219.07 | 215.39 | 218.06 | 218.06 | -0.01% | 1,189,273 |
| Dec 24, 2024 | 215.94 | 218.21 | 213.67 | 218.09 | 218.09 | 1.49% | 1,063,511 |
| Dec 23, 2024 | 211.93 | 215.58 | 211.55 | 214.89 | 214.89 | 1.47% | 2,478,480 |
| Dec 20, 2024 | 206.28 | 213.36 | 205.83 | 211.78 | 211.78 | 1.93% | 6,604,074 |
| Dec 19, 2024 | 209.60 | 210.61 | 207.23 | 207.78 | 207.78 | - | 3,942,278 |
| Dec 18, 2024 | 215.16 | 218.95 | 207.26 | 207.77 | 207.77 | -2.83% | 4,077,394 |
| Dec 17, 2024 | 215.89 | 217.93 | 212.36 | 213.82 | 213.82 | -1.15% | 3,240,525 |
| Dec 16, 2024 | 214.92 | 217.79 | 213.66 | 216.31 | 216.31 | -0.14% | 3,410,112 |
| Dec 13, 2024 | 215.41 | 217.97 | 213.75 | 216.61 | 216.61 | -0.51% | 3,067,545 |
| Dec 12, 2024 | 215.15 | 218.73 | 214.64 | 217.72 | 217.72 | 0.28% | 2,995,032 |
| Dec 11, 2024 | 216.03 | 219.04 | 215.56 | 217.12 | 217.12 | 0.70% | 3,839,345 |
| Dec 10, 2024 | 219.04 | 219.67 | 214.50 | 215.61 | 215.61 | -1.57% | 2,679,445 |
| Dec 9, 2024 | 215.97 | 223.55 | 215.16 | 219.04 | 219.04 | 0.38% | 2,467,331 |
| Dec 6, 2024 | 214.73 | 218.59 | 213.73 | 218.20 | 217.29 | 1.70% | 3,189,499 |
| Dec 5, 2024 | 217.23 | 219.39 | 213.86 | 214.55 | 213.65 | -1.72% | 2,475,089 |
| Dec 4, 2024 | 223.11 | 223.21 | 217.86 | 218.30 | 217.39 | -1.46% | 2,635,207 |
| Dec 3, 2024 | 221.58 | 223.33 | 219.95 | 221.54 | 220.61 | -0.71% | 2,340,471 |
| Dec 2, 2024 | 218.13 | 224.79 | 217.01 | 223.12 | 222.19 | 2.33% | 3,240,246 |
| Nov 29, 2024 | 219.19 | 221.70 | 217.50 | 218.05 | 217.14 | 0.41% | 1,992,604 |
| Nov 27, 2024 | 219.32 | 219.40 | 213.90 | 217.17 | 216.26 | -0.86% | 2,943,466 |
| Nov 26, 2024 | 232.15 | 233.55 | 216.01 | 219.05 | 218.13 | -2.03% | 6,569,057 |
| Nov 25, 2024 | 217.74 | 225.00 | 216.00 | 223.58 | 222.65 | 4.19% | 7,303,632 |
| Nov 22, 2024 | 211.54 | 214.75 | 211.54 | 214.59 | 213.69 | 0.29% | 2,695,385 |
| Nov 21, 2024 | 212.29 | 215.01 | 210.05 | 213.96 | 213.07 | 1.40% | 2,540,586 |
| Nov 20, 2024 | 207.25 | 211.16 | 207.25 | 211.01 | 210.13 | 0.28% | 3,072,769 |
| Nov 19, 2024 | 207.70 | 210.82 | 206.80 | 210.43 | 209.55 | 0.37% | 2,958,662 |
| Nov 18, 2024 | 206.52 | 209.89 | 206.11 | 209.65 | 208.77 | 1.60% | 3,774,689 |
| Nov 15, 2024 | 208.77 | 210.38 | 205.40 | 206.35 | 205.49 | -2.78% | 3,880,962 |
| Nov 14, 2024 | 213.44 | 215.04 | 211.46 | 212.24 | 211.35 | -0.28% | 3,214,113 |
| Nov 13, 2024 | 216.77 | 217.68 | 212.44 | 212.84 | 211.95 | -3.06% | 4,609,884 |
| Nov 12, 2024 | 220.49 | 220.85 | 215.90 | 219.55 | 218.63 | -0.42% | 2,593,982 |
| Nov 11, 2024 | 223.85 | 225.01 | 218.42 | 220.47 | 219.55 | -2.36% | 3,271,768 |
| Nov 8, 2024 | 226.56 | 228.12 | 224.76 | 225.80 | 224.86 | -0.86% | 3,426,964 |
| Nov 7, 2024 | 229.63 | 230.27 | 225.72 | 227.77 | 226.82 | 0.67% | 2,500,936 |
| Nov 6, 2024 | 223.68 | 228.09 | 221.94 | 226.25 | 225.30 | 3.98% | 3,615,271 |
| Nov 5, 2024 | 219.31 | 219.31 | 215.32 | 217.60 | 216.69 | -2.94% | 3,753,393 |
| Nov 4, 2024 | 225.00 | 226.78 | 223.44 | 224.19 | 223.25 | -0.57% | 1,599,638 |
| Nov 1, 2024 | 223.87 | 226.60 | 223.00 | 225.48 | 224.54 | 1.06% | 2,922,814 |
| Oct 31, 2024 | 230.16 | 230.20 | 220.83 | 223.11 | 222.18 | -3.05% | 4,258,086 |
| Oct 30, 2024 | 230.78 | 232.99 | 229.88 | 230.12 | 229.16 | -2.17% | 2,084,447 |
| Oct 29, 2024 | 229.70 | 235.86 | 229.01 | 235.23 | 234.25 | 2.21% | 2,056,224 |
| Oct 28, 2024 | 229.13 | 231.95 | 228.60 | 230.14 | 229.18 | -0.01% | 3,403,740 |
| Oct 25, 2024 | 231.84 | 235.20 | 230.04 | 230.17 | 229.21 | 0.21% | 1,733,471 |
| Oct 24, 2024 | 228.74 | 230.34 | 227.42 | 229.68 | 228.72 | 1.25% | 2,376,151 |
| Oct 23, 2024 | 228.08 | 229.51 | 224.01 | 226.85 | 225.90 | 0.99% | 2,492,028 |
| Oct 22, 2024 | 224.44 | 225.61 | 222.71 | 224.62 | 223.68 | -0.47% | 1,833,704 |
| Oct 21, 2024 | 226.30 | 226.41 | 222.41 | 225.67 | 224.73 | -1.16% | 2,212,385 |
| Oct 18, 2024 | 229.17 | 229.78 | 226.97 | 228.33 | 227.38 | 0.44% | 1,763,100 |
| Oct 17, 2024 | 232.52 | 233.56 | 227.17 | 227.34 | 226.39 | -0.07% | 3,637,854 |
| Oct 16, 2024 | 228.85 | 230.34 | 225.96 | 227.49 | 226.54 | 0.72% | 1,585,728 |
| Oct 15, 2024 | 236.01 | 236.76 | 224.08 | 225.87 | 224.93 | -4.47% | 4,112,177 |
| Oct 14, 2024 | 233.80 | 237.03 | 232.70 | 236.43 | 235.44 | 1.53% | 1,770,326 |
| Oct 11, 2024 | 229.32 | 234.00 | 229.32 | 232.86 | 231.89 | 0.94% | 1,428,915 |
| Oct 10, 2024 | 229.70 | 231.83 | 228.67 | 230.70 | 229.74 | -1.09% | 1,793,748 |
| Oct 9, 2024 | 230.40 | 233.58 | 229.29 | 233.24 | 232.26 | 1.67% | 2,410,856 |
| Oct 8, 2024 | 226.74 | 230.51 | 224.31 | 229.40 | 228.44 | 1.28% | 2,447,430 |
| Oct 7, 2024 | 225.65 | 227.31 | 224.09 | 226.51 | 225.56 | -0.75% | 1,564,916 |
| Oct 4, 2024 | 231.90 | 232.36 | 226.11 | 228.23 | 227.28 | 0.74% | 1,895,235 |
| Oct 3, 2024 | 224.63 | 228.84 | 224.46 | 226.56 | 225.61 | -0.51% | 2,087,713 |
| Oct 2, 2024 | 224.98 | 229.97 | 223.54 | 227.73 | 226.78 | 1.82% | 1,857,982 |
| Oct 1, 2024 | 228.93 | 229.44 | 222.40 | 223.67 | 222.73 | -2.82% | 3,124,382 |
| Sep 30, 2024 | 228.90 | 230.56 | 226.66 | 230.17 | 229.21 | -0.81% | 2,711,776 |
| Sep 27, 2024 | 234.71 | 235.26 | 231.09 | 232.05 | 231.08 | -0.18% | 2,277,852 |