Analog Devices Inc. (ADI)
NASDAQ: ADI
· Real-Time Price · USD
247.56
0.03 (0.01%)
At close: Sep 26, 2025, 3:59 PM
246.01
-0.63%
After-hours: Sep 26, 2025, 07:09 PM EDT
ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 248.71 | 249.41 | 245.76 | 247.56 | 247.56 | 0.01% | 2,612,770 |
| Sep 25, 2025 | 247.57 | 248.33 | 243.52 | 247.53 | 247.53 | -0.43% | 2,410,945 |
| Sep 24, 2025 | 247.05 | 249.82 | 246.70 | 248.61 | 248.61 | 0.74% | 2,479,163 |
| Sep 23, 2025 | 248.37 | 250.36 | 246.33 | 246.78 | 246.78 | -0.23% | 2,085,832 |
| Sep 22, 2025 | 245.61 | 249.04 | 245.58 | 247.34 | 247.34 | 0.82% | 2,167,314 |
| Sep 19, 2025 | 249.95 | 249.95 | 243.58 | 245.33 | 245.33 | -1.49% | 5,182,620 |
| Sep 18, 2025 | 251.09 | 252.00 | 248.28 | 249.05 | 249.05 | 1.11% | 3,129,905 |
| Sep 17, 2025 | 244.11 | 250.20 | 244.11 | 246.32 | 246.32 | 0.91% | 2,617,600 |
| Sep 16, 2025 | 242.95 | 247.32 | 242.22 | 244.10 | 244.10 | -0.33% | 2,913,857 |
| Sep 15, 2025 | 239.42 | 246.97 | 238.78 | 244.91 | 244.91 | -0.12% | 2,333,155 |
| Sep 12, 2025 | 247.62 | 248.23 | 244.98 | 245.21 | 245.21 | -1.22% | 2,110,000 |
| Sep 11, 2025 | 247.76 | 250.00 | 246.49 | 248.24 | 248.24 | 0.42% | 2,244,714 |
| Sep 10, 2025 | 248.30 | 249.05 | 245.87 | 247.21 | 247.21 | -0.39% | 2,474,500 |
| Sep 9, 2025 | 248.11 | 249.32 | 246.52 | 248.18 | 248.18 | -0.32% | 2,154,627 |
| Sep 8, 2025 | 248.05 | 249.43 | 246.64 | 248.98 | 248.98 | 0.77% | 2,418,286 |
| Sep 5, 2025 | 246.22 | 249.73 | 245.38 | 247.07 | 247.07 | 0.39% | 2,166,100 |
| Sep 4, 2025 | 243.01 | 246.32 | 239.58 | 246.11 | 246.11 | 0.64% | 3,574,700 |
| Sep 3, 2025 | 248.32 | 248.87 | 241.93 | 244.55 | 244.55 | -1.52% | 3,024,556 |
| Sep 2, 2025 | 246.50 | 248.52 | 243.83 | 248.32 | 248.32 | -1.19% | 3,115,700 |
| Aug 29, 2025 | 253.06 | 254.25 | 250.52 | 251.31 | 250.32 | -1.16% | 3,599,066 |