Analog Devices Inc.
214.53
1.58 (0.74%)
At close: Jan 14, 2025, 3:59 PM
215.37
0.39%
After-hours Jan 14, 2025, 05:20 PM EST

ADI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 213.16 214.83 211.54 214.65 1.70 0.80% 1,607,412
Jan 13, 2025 209.34 213.37 208.09 212.95 0.58 0.27% 3,960,600
Jan 10, 2025 217.54 219.37 211.79 212.37 -8.07 -3.66% 4,108,662
Jan 8, 2025 215.40 221.16 212.63 220.44 4.57 2.12% 3,096,841
Jan 7, 2025 219.79 220.28 214.30 215.87 -2.13 -0.98% 3,573,300
Jan 6, 2025 215.33 221.53 214.78 218.00 2.63 1.22% 2,490,969
Jan 3, 2025 212.76 216.11 210.40 215.37 4.02 1.90% 2,547,489
Jan 2, 2025 215.49 217.25 209.75 211.35 -1.11 -0.52% 2,379,261
Dec 31, 2024 214.00 214.55 211.07 212.46 -0.10 -0.05% 1,608,800
Dec 30, 2024 214.25 214.63 211.03 212.56 -4.43 -2.04% 2,578,313
Dec 27, 2024 217.43 218.25 215.24 216.99 -1.07 -0.49% 1,926,739
Dec 26, 2024 215.39 219.07 215.39 218.06 -0.03 -0.01% 1,189,273
Dec 24, 2024 215.94 218.21 213.67 218.09 3.20 1.49% 1,063,511
Dec 23, 2024 211.93 215.58 211.55 214.89 3.11 1.47% 2,478,500
Dec 20, 2024 206.28 213.36 205.83 211.78 4.00 1.93% 6,604,100
Dec 19, 2024 209.60 210.61 207.23 207.78 0.01 0.00% 3,942,278
Dec 18, 2024 215.16 218.95 207.26 207.77 -6.05 -2.83% 4,077,400
Dec 17, 2024 215.89 217.93 212.36 213.82 -2.49 -1.15% 3,240,525
Dec 16, 2024 214.92 217.79 213.66 216.31 -0.30 -0.14% 3,410,112
Dec 13, 2024 215.41 217.97 213.75 216.61 -1.11 -0.51% 3,067,545
Dec 12, 2024 215.15 218.73 214.64 217.72 0.60 0.28% 2,995,032
Dec 11, 2024 216.03 219.04 215.56 217.12 1.51 0.70% 3,839,345
Dec 10, 2024 219.04 219.67 214.50 215.61 -3.43 -1.57% 2,679,445
Dec 9, 2024 215.97 223.55 215.16 219.04 0.84 0.38% 2,467,331
Dec 6, 2024 214.73 218.59 213.73 218.20 3.65 1.70% 3,189,499
Dec 5, 2024 217.23 219.39 213.86 214.55 -3.75 -1.72% 2,475,089
Dec 4, 2024 223.11 223.21 217.86 218.30 -3.24 -1.46% 2,635,207
Dec 3, 2024 221.58 223.33 219.95 221.54 -1.58 -0.71% 2,340,500
Dec 2, 2024 218.13 224.79 217.01 223.12 5.07 2.33% 3,240,246
Nov 29, 2024 219.19 221.70 217.50 218.05 0.88 0.41% 1,992,604
Nov 27, 2024 219.32 219.40 213.90 217.17 -1.88 -0.86% 2,943,466
Nov 26, 2024 232.15 233.55 216.01 219.05 -4.53 -2.03% 6,569,057
Nov 25, 2024 217.74 225.00 216.00 223.58 8.99 4.19% 7,303,632
Nov 22, 2024 211.54 214.75 211.54 214.59 0.63 0.29% 2,695,385
Nov 21, 2024 212.29 215.01 210.05 213.96 2.95 1.40% 2,540,600
Nov 20, 2024 207.25 211.16 207.25 211.01 0.58 0.28% 3,072,769
Nov 19, 2024 207.70 210.82 206.80 210.43 0.78 0.37% 2,958,662
Nov 18, 2024 206.52 209.89 206.11 209.65 3.30 1.60% 3,774,700
Nov 15, 2024 208.77 210.38 205.40 206.35 -5.89 -2.78% 3,881,000
Nov 14, 2024 213.44 215.04 211.46 212.24 -0.60 -0.28% 3,214,113
Nov 13, 2024 216.77 217.68 212.44 212.84 -6.71 -3.06% 4,609,884
Nov 12, 2024 220.49 220.85 215.90 219.55 -0.92 -0.42% 2,593,982
Nov 11, 2024 223.85 225.01 218.42 220.47 -5.33 -2.36% 3,271,768
Nov 8, 2024 226.56 228.12 224.76 225.80 -1.97 -0.86% 3,426,964
Nov 7, 2024 229.63 230.27 225.72 227.77 1.52 0.67% 2,500,936
Nov 6, 2024 223.68 228.09 221.94 226.25 8.65 3.98% 3,615,300
Nov 5, 2024 219.31 219.31 215.32 217.60 -6.59 -2.94% 3,753,400
Nov 4, 2024 225.00 226.78 223.44 224.19 -1.29 -0.57% 1,599,638
Nov 1, 2024 223.87 226.60 223.00 225.48 2.37 1.06% 2,922,814
Oct 31, 2024 230.16 230.20 220.83 223.11 -7.01 -3.05% 4,258,100

Create Price Alert on ADI

Your price alert will notify you when the stock price is above 214.53.

Add to Watchlist