Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
237.93
+4.18 (1.79%)
At close: Oct 8, 2025, 4:00 PM EDT
237.98
+0.05 (0.02%)
After-hours: Oct 8, 2025, 5:18 PM EDT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 233.80 | 239.36 | 233.80 | 238.66 | - | 2.10% | 1,405,806 |
| Oct 7, 2025 | 243.39 | 243.39 | 233.03 | 233.75 | 233.75 | -3.61% | 3,397,760 |
| Oct 6, 2025 | 245.01 | 245.01 | 238.92 | 242.50 | 242.50 | 0.21% | 4,021,178 |
| Oct 3, 2025 | 242.05 | 246.20 | 241.59 | 241.99 | 241.99 | 0.13% | 2,118,611 |
| Oct 2, 2025 | 242.13 | 243.97 | 240.44 | 241.67 | 241.67 | 1.00% | 2,774,051 |
| Oct 1, 2025 | 243.71 | 245.59 | 236.22 | 239.28 | 239.28 | -2.61% | 4,916,320 |
| Sep 30, 2025 | 245.81 | 247.20 | 243.07 | 245.70 | 245.70 | 0.37% | 2,508,031 |
| Sep 29, 2025 | 249.33 | 249.50 | 243.85 | 244.79 | 244.79 | -1.12% | 3,296,263 |
| Sep 26, 2025 | 248.71 | 249.41 | 245.76 | 247.56 | 247.56 | 0.01% | 2,648,551 |
| Sep 25, 2025 | 247.57 | 248.33 | 243.52 | 247.53 | 247.53 | -0.43% | 2,410,945 |
| Sep 24, 2025 | 247.05 | 249.82 | 246.70 | 248.61 | 248.61 | 0.74% | 2,479,163 |
| Sep 23, 2025 | 248.37 | 250.36 | 246.33 | 246.78 | 246.78 | -0.23% | 2,085,832 |
| Sep 22, 2025 | 245.61 | 249.04 | 245.58 | 247.34 | 247.34 | 0.82% | 2,167,314 |
| Sep 19, 2025 | 249.95 | 249.95 | 243.58 | 245.33 | 245.33 | -1.49% | 5,182,620 |
| Sep 18, 2025 | 251.09 | 252.00 | 248.28 | 249.05 | 249.05 | 1.11% | 3,129,905 |
| Sep 17, 2025 | 244.11 | 250.20 | 244.11 | 246.32 | 246.32 | 0.91% | 2,617,571 |
| Sep 16, 2025 | 242.95 | 247.32 | 242.22 | 244.10 | 244.10 | -0.33% | 2,913,857 |
| 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 |