Analog Devices Inc. (ADI)
191.96
8.85 (4.83%)
At close: Apr 23, 2025, 3:59 PM
Analog Devices Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 185.99 | 185.99 | 187.84 | 187.84 | 182.48 | 182.48 | 183.11 | 183.11 | n/a | 4,185,446 |
| Apr 22, 2025 | 176.78 | 176.78 | 179.19 | 179.19 | 175.21 | 175.21 | 178.50 | 178.50 | -2.52% | 3,735,027 |
| Apr 21, 2025 | 172.65 | 172.65 | 175.47 | 175.47 | 171.00 | 171.00 | 174.99 | 174.99 | -1.97% | 3,650,119 |
| Apr 17, 2025 | 177.89 | 177.89 | 178.34 | 178.34 | 173.58 | 173.58 | 176.27 | 176.27 | 0.73% | 3,341,240 |
| Apr 16, 2025 | 173.67 | 173.67 | 177.36 | 177.36 | 170.39 | 170.39 | 175.93 | 175.93 | -0.19% | 4,392,829 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.