Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
236.96
-0.34 (-0.14%)
At close: Jun 27, 2025, 4:00 PM
236.45
-0.51 (-0.22%)
After-hours: Jun 27, 2025, 7:31 PM EDT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 237.00 | 239.07 | 234.94 | 236.96 | 236.96 | -0.14% | 3,537,268 |
| 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 |
| May 16, 2025 | 227.16 | 227.80 | 225.53 | 227.11 | 226.09 | - | 3,618,204 |
| May 15, 2025 | 224.43 | 228.80 | 224.01 | 227.12 | 226.10 | 0.13% | 3,045,249 |
| May 14, 2025 | 227.64 | 228.34 | 224.01 | 226.82 | 225.80 | 0.06% | 4,648,600 |
| May 13, 2025 | 221.97 | 227.07 | 220.25 | 226.68 | 225.66 | 1.58% | 4,373,921 |
| May 12, 2025 | 222.87 | 225.49 | 219.10 | 223.15 | 222.14 | 7.54% | 6,358,273 |
| May 9, 2025 | 207.24 | 210.14 | 206.29 | 207.51 | 206.57 | 2.33% | 3,537,650 |
| May 8, 2025 | 202.26 | 206.04 | 200.96 | 202.78 | 201.87 | 1.46% | 3,422,453 |
| May 7, 2025 | 196.63 | 200.72 | 195.69 | 199.86 | 198.96 | 2.18% | 2,966,391 |
| May 6, 2025 | 194.89 | 197.40 | 194.26 | 195.60 | 194.72 | -1.07% | 2,535,541 |
| May 5, 2025 | 196.16 | 199.72 | 195.59 | 197.72 | 196.83 | -0.44% | 2,022,742 |
| May 2, 2025 | 197.86 | 199.71 | 197.15 | 198.59 | 197.69 | 2.50% | 3,795,868 |
| May 1, 2025 | 196.84 | 197.17 | 193.44 | 193.74 | 192.87 | -0.61% | 3,439,454 |
| Apr 30, 2025 | 187.55 | 195.34 | 186.73 | 194.92 | 194.04 | 1.17% | 4,415,391 |
| Apr 29, 2025 | 191.50 | 194.82 | 190.36 | 192.67 | 191.80 | -0.54% | 3,939,847 |
| Apr 28, 2025 | 193.36 | 196.37 | 189.95 | 193.72 | 192.85 | -0.45% | 3,401,605 |
| Apr 25, 2025 | 192.95 | 196.37 | 191.69 | 194.59 | 193.71 | -0.33% | 3,206,797 |
| Apr 24, 2025 | 192.73 | 197.52 | 191.05 | 195.23 | 194.35 | 6.62% | 5,606,678 |
| Apr 23, 2025 | 185.99 | 187.84 | 182.48 | 183.11 | 182.28 | 2.58% | 4,323,335 |
| Apr 22, 2025 | 176.78 | 179.19 | 175.21 | 178.50 | 177.70 | 2.01% | 3,735,027 |
| Apr 21, 2025 | 172.65 | 175.47 | 171.00 | 174.99 | 174.20 | -0.73% | 3,650,119 |
| Apr 17, 2025 | 177.89 | 178.34 | 173.58 | 176.27 | 175.48 | 0.19% | 3,341,240 |
| Apr 16, 2025 | 173.67 | 177.36 | 170.39 | 175.93 | 175.14 | -2.01% | 4,392,829 |