Analog Devices Inc. (ADI)
NASDAQ: ADI
· Real-Time Price · USD
218.39
-0.04 (-0.02%)
At close: Jun 04, 2025, 3:59 PM
218.00
-0.18%
After-hours: Jun 04, 2025, 07:57 PM EDT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 214.03 | 218.89 | 213.05 | 218.43 | 218.43 | n/a | 3,513,197 |
| Jun 2, 2025 | 212.40 | 216.20 | 212.22 | 215.45 | 215.45 | -1.36% | 2,233,860 |
| May 30, 2025 | 215.28 | 215.84 | 210.80 | 213.98 | 213.98 | -0.68% | 10,923,408 |
| May 29, 2025 | 218.06 | 218.50 | 214.00 | 215.75 | 215.75 | 0.83% | 3,800,393 |
| May 28, 2025 | 217.61 | 218.19 | 215.46 | 215.62 | 215.62 | -0.06% | 3,853,917 |
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.