Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
231.11
+0.36 (0.16%)
At close: Jul 30, 2025, 4:00 PM
227.46
-3.65 (-1.58%)
After-hours: Jul 30, 2025, 7:25 PM EDT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 231.83 | 232.20 | 229.10 | 231.11 | 231.11 | 0.16% | 2,315,849 |
| Jul 29, 2025 | 231.98 | 232.64 | 229.14 | 230.75 | 230.75 | -0.01% | 2,174,246 |
| Jul 28, 2025 | 228.91 | 231.04 | 228.86 | 230.77 | 230.77 | 1.29% | 3,136,232 |
| Jul 25, 2025 | 226.64 | 228.65 | 225.18 | 227.82 | 227.82 | 0.64% | 2,695,607 |
| Jul 24, 2025 | 228.47 | 228.47 | 223.76 | 226.37 | 226.37 | -0.75% | 4,771,142 |
| Jul 23, 2025 | 230.77 | 232.50 | 222.00 | 228.08 | 228.08 | -3.15% | 7,845,181 |
| Jul 22, 2025 | 238.79 | 241.40 | 234.00 | 235.50 | 235.50 | -2.07% | 6,027,478 |
| Jul 21, 2025 | 243.33 | 245.72 | 240.35 | 240.48 | 240.48 | -0.57% | 2,997,844 |
| Jul 18, 2025 | 243.04 | 243.60 | 240.83 | 241.85 | 241.85 | 0.37% | 2,761,645 |
| Jul 17, 2025 | 239.94 | 241.89 | 239.08 | 240.97 | 240.97 | 0.15% | 2,831,043 |
| Jul 16, 2025 | 239.75 | 241.01 | 236.28 | 240.61 | 240.61 | 0.08% | 2,842,270 |
| Jul 15, 2025 | 244.99 | 245.76 | 240.27 | 240.42 | 240.42 | -1.25% | 3,002,067 |
| Jul 14, 2025 | 243.13 | 244.13 | 241.43 | 243.46 | 243.46 | -0.50% | 2,045,408 |
| Jul 11, 2025 | 243.36 | 245.78 | 242.01 | 244.68 | 244.68 | -0.19% | 2,037,684 |
| Jul 10, 2025 | 244.78 | 245.74 | 242.22 | 245.13 | 245.13 | 0.99% | 2,428,673 |
| Jul 9, 2025 | 245.59 | 246.92 | 241.00 | 242.72 | 242.72 | -0.99% | 3,339,152 |
| Jul 8, 2025 | 243.60 | 247.73 | 242.66 | 245.15 | 245.15 | 1.38% | 3,964,194 |
| Jul 7, 2025 | 244.81 | 245.31 | 240.36 | 241.81 | 241.81 | -1.58% | 2,783,553 |
| Jul 3, 2025 | 245.84 | 246.55 | 244.18 | 245.68 | 245.68 | 0.22% | 1,837,392 |
| Jul 2, 2025 | 240.47 | 245.44 | 240.03 | 245.15 | 245.15 | 1.87% | 3,538,289 |
| Jul 1, 2025 | 236.54 | 241.81 | 235.82 | 240.64 | 240.64 | 1.10% | 3,500,869 |
| Jun 30, 2025 | 237.54 | 238.67 | 235.66 | 238.02 | 238.02 | 0.45% | 3,258,867 |
| Jun 27, 2025 | 237.00 | 239.07 | 234.94 | 236.96 | 236.96 | -0.14% | 3,617,766 |
| Jun 26, 2025 | 236.03 | 238.22 | 235.10 | 237.30 | 237.30 | 1.12% | 3,057,975 |
| Jun 25, 2025 | 235.60 | 236.45 | 231.62 | 234.68 | 234.68 | -0.13% | 3,548,885 |
| Jun 24, 2025 | 233.91 | 235.61 | 233.21 | 234.98 | 234.98 | 1.73% | 3,636,539 |
| Jun 23, 2025 | 228.19 | 231.31 | 226.70 | 230.98 | 230.98 | 1.15% | 3,573,457 |
| Jun 20, 2025 | 231.75 | 232.02 | 225.57 | 228.35 | 228.35 | -0.57% | 5,316,062 |
| Jun 18, 2025 | 230.42 | 233.08 | 228.84 | 229.65 | 229.65 | 0.97% | 2,551,734 |
| Jun 17, 2025 | 229.20 | 231.69 | 227.31 | 227.44 | 227.44 | -1.88% | 2,726,467 |
| Jun 16, 2025 | 228.13 | 231.92 | 227.50 | 231.80 | 231.80 | 3.01% | 3,344,891 |
| Jun 13, 2025 | 227.56 | 228.94 | 224.38 | 225.03 | 225.03 | -3.05% | 3,349,605 |
| Jun 12, 2025 | 231.53 | 233.74 | 230.85 | 232.12 | 232.12 | -0.18% | 2,144,281 |
| Jun 11, 2025 | 234.09 | 236.12 | 230.27 | 232.54 | 232.54 | -0.34% | 3,311,792 |
| Jun 10, 2025 | 228.27 | 234.76 | 228.01 | 233.34 | 233.34 | 2.49% | 4,164,753 |
| Jun 9, 2025 | 223.82 | 229.18 | 223.41 | 227.66 | 227.66 | 2.43% | 4,110,605 |
| Jun 6, 2025 | 220.68 | 225.35 | 220.63 | 222.26 | 222.26 | 1.94% | 3,246,129 |
| Jun 5, 2025 | 219.80 | 222.59 | 217.02 | 218.04 | 218.04 | -0.21% | 3,496,524 |
| Jun 4, 2025 | 219.83 | 221.19 | 217.33 | 218.50 | 218.50 | 0.03% | 4,199,395 |
| Jun 3, 2025 | 214.03 | 218.89 | 213.05 | 218.43 | 217.45 | 1.38% | 3,515,816 |
| Jun 2, 2025 | 212.40 | 216.20 | 212.22 | 215.45 | 214.48 | 0.69% | 2,233,860 |
| May 30, 2025 | 215.28 | 215.84 | 210.80 | 213.98 | 213.02 | -0.82% | 10,923,408 |
| May 29, 2025 | 218.06 | 218.50 | 214.00 | 215.75 | 214.78 | 0.06% | 3,800,393 |
| May 28, 2025 | 217.61 | 218.19 | 215.46 | 215.62 | 214.65 | -0.59% | 3,853,917 |
| May 27, 2025 | 215.15 | 217.87 | 212.73 | 216.89 | 215.91 | 3.05% | 5,542,334 |
| May 23, 2025 | 208.98 | 211.04 | 206.00 | 210.47 | 209.52 | -0.69% | 4,848,159 |
| May 22, 2025 | 221.46 | 224.40 | 211.37 | 211.93 | 210.97 | -4.63% | 8,968,264 |
| May 21, 2025 | 222.60 | 227.39 | 221.33 | 222.22 | 221.22 | -1.01% | 5,091,059 |
| May 20, 2025 | 222.32 | 224.60 | 221.93 | 224.49 | 223.48 | -0.02% | 2,619,352 |
| May 19, 2025 | 223.64 | 226.81 | 223.07 | 224.54 | 223.53 | -1.13% | 3,974,323 |