Analog Devices Inc.

219.90
5.29 (2.46%)
At close: Feb 18, 2025, 3:59 PM
222.00
0.95%
After-hours: Feb 18, 2025, 07:47 PM EST

ADI Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 217.27 220.51 215.77 220.22 5.61 2.61% 7,364,340
Feb 14, 2025 211.24 215.15 210.63 214.61 5.27 2.52% 3,938,608
Feb 13, 2025 204.99 209.65 204.99 209.34 4.21 2.05% 3,134,900
Feb 12, 2025 201.01 205.40 200.80 205.13 1.67 0.82% 2,411,505
Feb 11, 2025 202.93 206.62 202.64 203.46 -1.40 -0.68% 2,335,759
Feb 10, 2025 206.58 207.21 202.97 204.86 -0.35 -0.17% 2,820,500
Feb 7, 2025 207.68 209.55 203.74 205.21 -2.62 -1.26% 3,194,710
Feb 6, 2025 208.73 210.51 205.75 207.83 -1.97 -0.94% 2,715,143
Feb 5, 2025 205.43 210.55 204.16 209.80 3.79 1.84% 4,516,698
Feb 4, 2025 204.60 208.35 204.07 206.01 0.77 0.38% 4,651,510
Feb 3, 2025 209.29 209.65 202.77 205.24 -6.65 -3.14% 4,483,530
Jan 31, 2025 211.71 217.62 210.69 211.89 -0.51 -0.24% 3,486,618
Jan 30, 2025 210.23 213.07 209.10 212.40 2.49 1.19% 2,976,438
Jan 29, 2025 209.54 211.87 209.01 209.91 0.39 0.19% 2,258,503
Jan 28, 2025 212.81 213.91 207.90 209.52 -5.90 -2.74% 3,748,857
Jan 27, 2025 217.40 220.82 213.64 215.42 -1.95 -0.90% 7,088,010
Jan 24, 2025 224.62 226.04 217.13 217.37 -10.98 -4.81% 3,929,413
Jan 23, 2025 221.88 228.43 221.53 228.35 4.27 1.91% 2,608,000
Jan 22, 2025 221.45 226.22 221.10 224.08 2.63 1.19% 2,883,331
Jan 21, 2025 219.23 223.65 219.16 221.45 2.29 1.04% 4,091,227
Jan 17, 2025 220.56 220.64 217.84 219.16 4.14 1.93% 2,871,536
Jan 16, 2025 218.30 218.30 212.71 215.02 -3.20 -1.47% 3,116,371
Jan 15, 2025 217.50 219.59 215.70 218.22 3.57 1.66% 3,302,798
Jan 14, 2025 213.16 214.83 211.54 214.65 1.70 0.80% 1,634,673
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

Create Price Alert on ADI

Your price alert will notify you when the stock price is above 219.9.

Add to Watchlist