Home

Analog Devices (ADI)

242.87
+3.59 (1.50%)
NASDAQ · Last Trade: Oct 2nd, 3:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Analog Devices (ADI)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2025243.71245.59236.22239.284,915,931239.28
9/30/2025245.81247.20243.07245.702,508,033245.70
9/29/2025249.33249.50243.85244.793,295,942244.79
9/26/2025248.71249.41245.75247.562,654,373247.56
9/25/2025247.57248.33243.52247.532,410,767247.53
9/24/2025247.05249.82246.70248.612,479,138248.61
9/23/2025248.37250.36246.33246.782,085,759246.78
9/22/2025245.61249.04245.58247.342,167,274247.34
9/19/2025249.95249.95243.58245.335,182,624245.33
9/18/2025251.09252.00248.28249.053,129,906249.05
9/17/2025244.11250.19244.11246.322,616,193246.32
9/16/2025242.95247.32242.22244.102,913,856244.10
9/15/2025239.42246.97238.78244.912,333,146244.91
9/12/2025247.62248.23244.98245.132,109,982245.13
9/11/2025247.76250.00246.49248.242,244,284248.24
9/10/2025248.30249.05245.87247.212,473,802247.21
9/09/2025248.11249.32246.52248.182,154,332248.18
9/08/2025248.05249.43246.64248.982,418,553248.98
9/05/2025246.22249.73245.38247.072,166,083247.07
9/04/2025243.00246.32239.58246.113,574,578246.11
9/03/2025248.32248.87241.93244.553,038,750244.55
9/02/2025246.50248.52243.83248.323,115,365248.32
8/29/2025253.06254.25250.52251.313,599,069250.32
8/28/2025256.88258.13254.17254.254,037,622253.25
8/27/2025254.59256.25252.87255.503,346,141254.49
8/26/2025254.00257.72253.69255.635,734,942254.62
8/25/2025252.64255.27251.26254.493,419,136253.49
8/22/2025249.18257.21248.22252.204,990,771251.21
8/21/2025244.00250.18243.49246.955,991,946245.98
8/20/2025239.69245.40228.11244.878,527,617243.91
8/19/2025231.64234.22229.81230.444,568,127229.53
8/18/2025230.50234.04230.50231.552,281,978230.64
8/15/2025237.21237.21231.03231.633,826,466230.72
8/14/2025234.86236.87232.97236.212,181,457235.28
8/13/2025232.97238.27232.12237.633,804,605236.69
8/12/2025226.48234.29225.43232.044,979,400231.13
8/11/2025225.00228.32223.44224.073,479,220223.19
8/08/2025223.06224.94221.15223.953,078,425223.07
8/07/2025223.10225.64222.19223.122,522,294222.24
8/06/2025220.68221.17218.37220.692,546,896219.82
8/05/2025222.98225.08219.39220.683,098,998219.81
8/04/2025221.41223.53220.60222.402,847,954221.52
8/01/2025222.36223.16218.85221.713,740,675220.84
7/31/2025228.28229.78222.37224.635,733,451223.75
7/30/2025231.83232.19229.10231.112,323,392230.20
7/29/2025231.98232.64229.14230.752,173,607229.84
7/28/2025228.91231.04228.86230.773,136,214229.86
7/25/2025226.64228.65225.18227.822,695,608226.92
7/24/2025228.47228.47223.76226.374,771,139225.48
7/23/2025230.77232.50222.00228.087,844,223227.18
7/22/2025238.79241.40234.00235.506,025,092234.57
7/21/2025243.33245.72240.35240.482,997,480239.53
7/18/2025243.04243.60240.83241.852,761,646240.90
7/17/2025239.94241.88239.07240.972,830,996240.02
7/16/2025239.75241.01236.28240.612,842,185239.66
7/15/2025244.99245.76240.27240.423,001,909239.47
7/14/2025243.13244.13241.43243.462,045,409242.50
7/11/2025243.36245.78242.01244.682,037,686243.71
7/10/2025244.78245.74242.22245.132,428,356244.16
7/09/2025245.59246.92241.00242.723,339,172241.76
7/08/2025243.60247.72242.66245.153,964,167244.18
7/07/2025244.81245.31240.36241.812,783,442240.86
7/03/2025245.84246.55244.18245.681,837,394244.71
7/02/2025240.47245.44240.03245.153,537,917244.18