Analog Devices Inc. (ADI)
NASDAQ: ADI
· Real-Time Price · USD
247.07
0.96 (0.39%)
At close: Sep 05, 2025, 3:59 PM
247.30
0.09%
Pre-market: Sep 08, 2025, 07:00 AM EDT
ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 256.88 | 258.13 | 254.17 | 254.25 | 253.25 | -0.49% | 4,038,100 |
| Aug 27, 2025 | 254.59 | 256.25 | 252.87 | 255.50 | 254.49 | -0.05% | 3,347,400 |
| Aug 26, 2025 | 254.00 | 257.72 | 253.69 | 255.63 | 254.62 | 0.45% | 5,735,100 |
| Aug 25, 2025 | 252.64 | 255.27 | 251.26 | 254.49 | 253.49 | 0.91% | 3,419,202 |
| Aug 22, 2025 | 249.18 | 257.21 | 248.22 | 252.20 | 251.21 | 2.13% | 4,990,800 |
| Aug 21, 2025 | 244.00 | 250.18 | 243.49 | 246.95 | 245.98 | 0.85% | 5,992,008 |
| Aug 20, 2025 | 239.69 | 245.40 | 228.11 | 244.87 | 243.91 | 6.26% | 8,529,045 |
| Aug 19, 2025 | 231.64 | 234.22 | 229.81 | 230.44 | 229.53 | -0.48% | 4,569,000 |
| Aug 18, 2025 | 230.50 | 234.04 | 230.50 | 231.55 | 230.64 | -0.03% | 2,260,509 |
| Aug 15, 2025 | 237.21 | 237.21 | 231.04 | 231.63 | 230.72 | -1.94% | 3,826,462 |
| Aug 14, 2025 | 234.86 | 236.87 | 232.97 | 236.21 | 235.28 | -0.60% | 2,182,100 |
| Aug 13, 2025 | 232.97 | 238.27 | 232.12 | 237.63 | 236.69 | 2.41% | 3,804,700 |
| Aug 12, 2025 | 226.48 | 234.29 | 225.43 | 232.04 | 231.13 | 3.56% | 4,979,506 |
| Aug 11, 2025 | 225.00 | 228.32 | 223.44 | 224.07 | 223.19 | 0.05% | 3,479,224 |
| Aug 8, 2025 | 223.06 | 224.94 | 221.15 | 223.95 | 223.07 | 0.37% | 3,078,425 |