Analog Devices Inc. (ADI)
NASDAQ: ADI
· Real-Time Price · USD
195.80
0.88 (0.45%)
At close: May 01, 2025, 1:35 PM
Analog Devices Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 187.55 | 187.55 | 195.34 | 195.34 | 186.73 | 186.73 | 194.92 | 194.92 | n/a | 4,386,509 |
| Apr 29, 2025 | 191.50 | 191.50 | 194.82 | 194.82 | 190.36 | 190.36 | 192.67 | 192.67 | -1.15% | 3,939,847 |
| Apr 28, 2025 | 193.36 | 193.36 | 196.37 | 196.37 | 189.95 | 189.95 | 193.72 | 193.72 | 0.54% | 3,401,605 |
| Apr 25, 2025 | 192.95 | 192.95 | 196.37 | 196.37 | 191.69 | 191.69 | 194.59 | 194.59 | 0.45% | 3,206,800 |
| Apr 24, 2025 | 192.73 | 192.73 | 197.52 | 197.52 | 191.05 | 191.05 | 195.23 | 195.23 | 0.33% | 5,606,700 |
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.