Analog Devices Inc. (ADI)
NASDAQ: ADI
· Real-Time Price · USD
230.47
-1.08 (-0.47%)
At close: Aug 19, 2025, 3:59 PM
230.69
0.10%
After-hours: Aug 19, 2025, 07:59 PM EDT
ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 231.64 | 234.22 | 229.81 | 230.44 | 230.44 | -0.48% | 4,562,962 |
| Aug 18, 2025 | 230.50 | 234.04 | 230.50 | 231.55 | 231.55 | -0.03% | 2,260,509 |
| Aug 15, 2025 | 237.21 | 237.21 | 231.04 | 231.63 | 231.63 | -1.94% | 3,826,462 |
| Aug 14, 2025 | 234.86 | 236.87 | 232.97 | 236.21 | 236.21 | -0.60% | 2,182,100 |
| Aug 13, 2025 | 232.97 | 238.27 | 232.12 | 237.63 | 237.63 | 2.41% | 3,804,700 |
| Aug 12, 2025 | 226.48 | 234.29 | 225.43 | 232.04 | 232.04 | 3.56% | 4,979,506 |
| Aug 11, 2025 | 225.00 | 228.32 | 223.44 | 224.07 | 224.07 | 0.05% | 3,479,224 |
| Aug 8, 2025 | 223.06 | 224.94 | 221.15 | 223.95 | 223.95 | 0.37% | 3,078,425 |
| Aug 7, 2025 | 223.10 | 225.64 | 222.19 | 223.12 | 223.12 | 1.10% | 2,522,300 |
| Aug 6, 2025 | 220.68 | 221.17 | 218.37 | 220.69 | 220.69 | 0.00% | 2,547,311 |
| Aug 5, 2025 | 222.98 | 225.08 | 219.39 | 220.68 | 220.68 | -0.77% | 3,099,199 |
| Aug 4, 2025 | 221.42 | 223.53 | 220.60 | 222.40 | 222.40 | 0.31% | 2,848,100 |
| Aug 1, 2025 | 222.36 | 223.16 | 218.85 | 221.71 | 221.71 | -1.30% | 3,740,673 |
| Jul 31, 2025 | 228.28 | 229.78 | 222.37 | 224.63 | 224.63 | -2.80% | 5,339,800 |
| Jul 30, 2025 | 231.83 | 232.20 | 229.10 | 231.11 | 231.11 | 0.16% | 2,324,100 |
| Jul 29, 2025 | 231.98 | 232.64 | 229.14 | 230.75 | 230.75 | -0.01% | 2,174,246 |
| Jul 28, 2025 | 228.91 | 231.04 | 228.86 | 230.77 | 230.77 | 1.29% | 3,136,232 |
| Jul 25, 2025 | 226.64 | 228.65 | 225.18 | 227.82 | 227.82 | 0.64% | 2,695,607 |
| Jul 24, 2025 | 228.47 | 228.47 | 223.76 | 226.37 | 226.37 | -0.75% | 4,771,142 |
| Jul 23, 2025 | 230.77 | 232.50 | 222.00 | 228.08 | 228.08 | -3.15% | 7,845,200 |