Home

Analog Devices (ADI)

194.59
-0.64 (-0.33%)
NASDAQ · Last Trade: Apr 26th, 9:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Analog Devices (ADI)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025192.95196.37191.69194.593,206,797194.59
4/24/2025192.73197.51191.05195.235,604,481195.23
4/23/2025185.99187.84182.47183.114,323,162183.11
4/22/2025176.78179.19175.21178.503,734,921178.50
4/21/2025172.65175.47171.00174.993,650,024174.99
4/17/2025177.89178.34173.58176.273,341,240176.27
4/16/2025173.67177.36170.39175.934,392,409175.93
4/15/2025178.60182.47178.07179.543,035,324179.54
4/14/2025183.26185.00175.58178.603,911,871178.60
4/11/2025172.13180.97167.20179.166,528,890179.16
4/10/2025189.63189.63170.93178.368,552,285178.36
4/09/2025166.05198.46164.58196.6310,939,939196.63
4/08/2025175.38178.96161.83166.097,639,846166.09
4/07/2025163.20180.85158.65171.3410,235,502171.34
4/04/2025174.61176.41165.30166.899,640,384166.89
4/03/2025191.82193.19180.40180.886,970,452180.88
4/02/2025195.76202.30195.76199.592,436,494199.59
4/01/2025200.26200.84195.12199.183,383,275199.18
3/31/2025200.23202.52196.80201.673,803,648201.67
3/28/2025207.82208.06200.77201.563,521,957201.56
3/27/2025208.68211.00205.88208.942,884,984208.94
3/26/2025213.15214.90209.69210.532,453,796210.53
3/25/2025210.98214.63210.98213.582,549,911213.58
3/24/2025210.00214.08209.74212.343,457,981212.34
3/21/2025203.06205.27201.28204.405,070,580204.40
3/20/2025208.16208.16204.81205.902,775,657205.90
3/19/2025209.19213.03208.09209.972,571,901209.97
3/18/2025210.58210.75207.69209.162,657,150209.16
3/17/2025207.75213.37207.37211.682,514,441211.68
3/14/2025207.36209.85206.23208.752,614,300208.75
3/13/2025206.00208.16202.59203.802,625,279203.80
3/12/2025209.08212.99205.62206.623,914,948206.62
3/11/2025217.33217.38206.48209.084,225,256209.08
3/10/2025220.22221.15213.15216.264,945,272216.26
3/07/2025223.59226.66219.74225.864,062,879225.86
3/06/2025225.68228.87222.05222.774,831,435222.77
3/05/2025227.18229.86222.70229.473,926,340229.47
3/04/2025230.46231.44223.90226.184,742,426226.18
3/03/2025231.84233.82225.67228.534,999,579227.54
2/28/2025225.99230.12223.05230.064,631,189229.06
2/27/2025234.23234.23223.50223.854,480,033222.88
2/26/2025235.04236.38231.83233.732,907,259232.72
2/25/2025238.33238.33234.38235.304,136,071234.28
2/24/2025240.28240.64236.18236.994,777,015235.96
2/21/2025244.93246.08237.76238.916,176,614237.88
2/20/2025243.54247.10242.56243.825,889,807242.76
2/19/2025230.02242.51224.10241.669,788,271240.61
2/18/2025217.26220.51215.77220.227,392,720219.27
2/14/2025211.24215.15210.63214.613,938,610213.68
2/13/2025204.99209.65204.99209.343,134,020208.43
2/12/2025201.01205.40200.80205.132,411,518204.24
2/11/2025202.93206.62202.64203.462,335,743202.58
2/10/2025206.58207.21202.97204.862,820,028203.97
2/07/2025207.68209.54203.74205.213,232,011204.32
2/06/2025208.73210.51205.75207.832,714,095206.93
2/05/2025205.43210.55204.16209.744,515,863208.83
2/04/2025204.60208.35204.07206.014,650,946205.12
2/03/2025209.29209.65202.76205.244,478,591204.35
1/31/2025211.71217.62210.69211.893,486,620210.97
1/30/2025210.23213.06209.10212.402,975,590211.48
1/29/2025209.54211.87209.01209.912,256,424209.00
1/28/2025212.81213.91207.90209.523,748,616208.61
1/27/2025217.40220.82213.64215.427,085,885214.49