Analog Devices Inc. (ADI)
NASDAQ: ADI
· Real-Time Price · USD
226.79
0.11 (0.05%)
At close: May 14, 2025, 3:59 PM
226.82
0.01%
After-hours: May 14, 2025, 04:15 PM EDT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 221.97 | 227.07 | 220.25 | 226.68 | 226.68 | n/a | 4,320,667 |
| May 12, 2025 | 222.87 | 225.49 | 219.10 | 223.15 | 223.15 | -1.56% | 6,358,273 |
| May 9, 2025 | 207.24 | 210.14 | 206.29 | 207.51 | 207.51 | -7.01% | 3,537,650 |
| May 8, 2025 | 202.26 | 206.04 | 200.96 | 202.78 | 202.78 | -2.28% | 3,422,453 |
| May 7, 2025 | 196.63 | 200.72 | 195.69 | 199.86 | 199.86 | -1.44% | 2,966,400 |
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.