Home

Analog Devices (ADI)

199.59
+0.41 (0.21%)
NASDAQ · Last Trade: Apr 3rd, 12:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Analog Devices (ADI)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/26/2025213.15214.90209.69210.532,454,271210.53
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
3/05/2025227.18229.86222.70229.473,926,697229.47
3/04/2025230.46231.44223.90226.184,742,426226.18
3/03/2025231.84233.82225.67228.534,999,579227.54
2/28/2025225.99230.12223.05230.064,631,194229.06
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
2/05/2025205.43210.55204.16209.804,515,863208.89
2/04/2025204.60208.35204.07206.014,650,946205.12
2/03/2025209.29209.65202.76205.244,478,573204.35
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
1/24/2025224.62226.04217.13217.373,929,414216.43
1/23/2025221.88228.43221.53228.352,605,853227.36
1/22/2025221.45226.22221.10224.082,881,721223.11
1/21/2025219.23223.65219.16221.454,090,941220.49
1/17/2025220.56220.63217.84219.162,871,537218.21
1/16/2025218.30218.30212.71215.023,116,004214.09
1/15/2025217.50219.59215.70218.223,332,490217.28
1/14/2025213.16214.83211.54214.651,634,659213.72
1/13/2025209.34213.37208.09212.953,959,642212.03
1/10/2025217.54219.37211.79212.374,108,665211.45
1/08/2025215.40221.16212.63220.443,096,843219.49
1/07/2025219.79220.28214.30215.873,573,125214.94
1/06/2025215.33221.53214.78218.002,490,696217.06
1/03/2025212.76216.11210.40215.372,547,490214.44