Analog Devices (ADI)

271.20
-3.62 (-1.32%)
NASDAQ · Last Trade: Jan 1st, 3:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Analog Devices (ADI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025274.82275.80271.10271.201,790,899271.20
12/30/2025276.70277.10274.59274.821,286,837274.82
12/29/2025275.64277.87274.14275.631,747,902275.63
12/26/2025277.73278.00275.94276.841,746,375276.84
12/24/2025277.16279.17276.86277.56887,673277.56
12/23/2025275.63277.47274.58276.731,762,891276.73
12/22/2025277.44278.41275.40275.823,369,309275.82
12/19/2025275.09278.41274.00274.449,419,973274.44
12/18/2025275.69277.10272.80274.924,104,709274.92
12/17/2025279.38280.43270.14271.044,005,155271.04
12/16/2025280.96282.00277.72278.403,624,753278.40
12/15/2025281.63282.72278.90280.443,599,455280.44
12/12/2025282.42284.23278.07279.324,208,194279.32
12/11/2025281.57283.81278.49283.392,843,277283.39
12/10/2025275.65282.40274.26281.575,182,866281.57
12/09/2025277.58279.79275.25276.242,584,587276.24
12/08/2025281.78282.54276.96279.133,186,266279.13
12/05/2025280.12283.24279.14281.293,834,291280.30
12/04/2025277.36279.55275.54277.263,253,751276.28
12/03/2025274.49278.78271.58278.244,202,338277.26
12/02/2025268.19274.13266.04272.975,265,496272.01
12/01/2025262.95268.47262.00266.517,489,128265.57
11/28/2025259.36265.75258.04265.342,645,804264.41
11/26/2025255.22260.74252.92257.925,253,424257.01
11/25/2025230.60252.48229.29252.027,514,496251.13
11/24/2025233.65240.76233.25239.408,271,921238.56
11/21/2025225.63234.53225.00232.324,467,344231.50
11/20/2025234.29235.28224.25225.204,317,425224.41
11/19/2025229.54234.40229.32232.202,790,275231.38
11/18/2025229.85232.35227.72230.133,952,685229.32
11/17/2025233.03234.22227.78229.943,884,983229.13
11/14/2025234.19237.04230.43234.893,319,688234.06
11/13/2025239.64241.31235.44237.534,897,222236.69
11/12/2025236.92242.00235.84241.444,677,258240.59
11/11/2025231.51235.00231.44233.413,159,883232.59
11/10/2025231.86233.23228.33232.003,264,054231.18
11/07/2025229.40230.81223.47228.484,583,670227.68
11/06/2025235.19237.04231.20232.883,125,770232.06
11/05/2025230.09238.48230.09236.002,971,443235.17
11/04/2025233.01233.78228.76229.383,953,313228.57
11/03/2025234.95237.00232.61233.612,266,706232.79
10/31/2025232.90235.63231.54234.132,698,154233.31
10/30/2025235.04236.63232.82232.903,272,007232.08
10/29/2025239.76241.91234.52235.043,438,205234.21
10/28/2025241.51243.68238.84239.352,420,720238.51
10/27/2025239.70244.11238.34243.013,505,927242.16
10/24/2025245.45245.51236.63238.013,488,972237.17
10/23/2025237.30244.95237.26243.292,774,379242.43
10/22/2025240.54241.64236.91240.365,270,795239.51
10/21/2025247.84248.83245.61246.372,361,678245.50
10/20/2025242.87246.84242.87246.222,759,966245.35
10/17/2025241.77243.54238.59242.872,401,261242.01
10/16/2025240.33244.22238.52241.612,898,448240.76
10/15/2025238.19238.80234.96238.152,774,177237.31
10/14/2025230.11238.78229.13235.403,431,373234.57
10/13/2025228.32235.82226.96234.674,609,541233.84
10/10/2025237.74239.03224.71225.324,425,118224.53
10/09/2025236.84238.39235.10237.883,069,580237.04
10/08/2025233.80239.36233.80237.934,017,955237.09
10/07/2025243.39243.39233.03233.753,397,465232.93
10/06/2025245.01245.01238.92242.504,020,787241.65
10/03/2025242.05246.20241.59241.992,118,612241.14
10/02/2025242.13243.97240.44241.672,773,453240.82
10/01/2025243.71245.59236.22239.284,915,931238.44