Education
About Us
Working with TipRanks
Follow Us
Analog Devices (ADI)
NASDAQ:ADI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
290.38
299.53
289.51
299.16
299.16
+2.14%
3,775,548
1.02
Jan 07, 2026
288.89
293.08
286.75
292.89
292.89
-0.02%
3,570,563
0.96
Jan 06, 2026
279.74
294.15
279.59
292.94
292.94
+5.64%
6,427,986
1.75
Jan 05, 2026
275.22
281.83
273.77
277.29
277.29
+1.30%
3,006,684
0.82
Jan 02, 2026
275.07
276.00
270.46
273.74
273.74
+0.94%
3,608,981
0.99
Dec 31, 2025
274.82
275.80
271.10
271.20
271.20
-1.32%
1,790,996
0.48
Dec 30, 2025
276.70
277.10
274.59
274.82
274.82
-0.29%
1,287,424
0.35
Dec 29, 2025
275.64
277.87
274.15
275.63
275.63
-0.44%
1,747,986
0.47
Dec 26, 2025
277.73
278.00
275.94
276.84
276.84
-0.26%
1,746,373
0.46
Dec 24, 2025
277.16
279.17
276.86
277.56
277.56
+0.30%
887,672
0.23
Dec 23, 2025
275.63
277.47
274.58
276.73
276.73
+0.33%
1,763,352
0.46
Dec 22, 2025
277.44
278.41
275.40
275.82
275.82
+0.50%
3,369,629
0.89
Dec 19, 2025
275.09
278.41
274.00
274.44
274.44
-0.17%
9,419,971
2.57
Dec 18, 2025
275.69
277.10
272.80
274.92
274.92
+1.43%
4,104,954
1.12
Dec 17, 2025
279.38
280.43
270.14
271.04
271.04
-2.64%
4,005,950
1.09
Dec 16, 2025
280.96
282.00
277.72
278.40
278.40
-0.73%
3,625,279
0.99
Dec 15, 2025
281.63
282.72
278.90
280.44
280.44
+0.40%
3,594,819
0.99
Dec 12, 2025
282.42
284.23
278.07
279.32
279.32
-1.44%
4,182,446
1.16
Dec 11, 2025
281.57
283.81
278.49
283.39
283.39
+0.65%
2,840,020
0.79
Dec 10, 2025
275.65
282.40
274.26
281.57
281.57
+1.93%
5,176,746
1.46
Dec 09, 2025
277.58
279.79
275.25
276.24
276.24
-1.04%
2,584,991
0.73
Dec 08, 2025
281.78
282.54
276.97
279.13
279.13
-0.42%
3,191,028
0.90
Dec 05, 2025
280.12
283.24
279.14
281.29
280.30
+1.81%
3,834,290
1.09
Dec 04, 2025
277.36
279.55
275.54
277.26
276.28
0.00%
3,254,204
0.93
Dec 03, 2025
274.49
278.78
271.58
278.24
277.26
+2.29%
4,203,067
1.21
Dec 02, 2025
268.19
274.13
266.04
272.97
272.01
+2.79%
5,266,424
1.53
Dec 01, 2025
262.95
268.47
262.00
266.51
265.57
+0.80%
7,333,468
2.17
Nov 28, 2025
259.36
265.75
258.04
265.34
264.41
+3.24%
2,589,650
0.76
Nov 26, 2025
255.22
260.74
252.92
257.92
257.01
+2.70%
5,253,418
1.56
Nov 25, 2025
230.60
252.48
229.29
252.02
251.13
+5.64%
7,515,103
2.27
Nov 24, 2025
233.65
240.76
233.25
239.40
238.56
+3.41%
8,219,852
2.51
Nov 21, 2025
225.63
234.53
225.00
232.32
231.50
+3.53%
4,467,337
1.37
Nov 20, 2025
234.29
235.28
224.25
225.20
224.41
-2.67%
4,316,566
1.32
Nov 19, 2025
229.54
234.40
229.33
232.20
231.38
+1.26%
2,790,492
0.84
Nov 18, 2025
229.85
232.35
227.72
230.13
229.32
+0.44%
3,953,373
1.17
Nov 17, 2025
233.03
234.22
227.78
229.94
229.13
-1.76%
3,885,305
1.14
Nov 14, 2025
234.19
237.05
230.43
234.89
234.06
-0.76%
3,319,687
0.98
Nov 13, 2025
239.64
241.32
235.44
237.53
236.69
-1.27%
4,897,499
1.46
Nov 12, 2025
236.92
242.00
235.84
241.44
240.59
+3.81%
4,677,722
1.41
Nov 11, 2025
231.51
235.00
231.44
233.41
232.59
+0.96%
3,159,992
0.95
Nov 10, 2025
231.86
233.23
228.33
232.00
231.18
+1.90%
3,264,201
0.97
Nov 07, 2025
229.40
230.81
223.47
228.48
227.68
-1.54%
4,583,664
1.37
Nov 06, 2025
235.19
237.04
231.20
232.88
232.06
-0.97%
3,126,797
0.94
Nov 05, 2025
230.09
238.48
230.09
236.00
235.17
+3.25%
2,971,902
0.89
Nov 04, 2025
233.01
233.78
228.76
229.38
228.57
-1.46%
3,956,608
1.19
Nov 03, 2025
234.95
237.00
232.61
233.61
232.79
+0.13%
2,266,928
0.68
Oct 31, 2025
232.90
235.63
231.54
234.13
233.30
+0.88%
2,698,153
0.81
Oct 30, 2025
235.04
236.63
232.82
232.90
232.08
-0.56%
2,940,363
0.88
Oct 29, 2025
239.76
241.91
234.52
235.04
234.21
-1.45%
3,438,519
1.02
Oct 28, 2025
241.51
243.68
238.84
239.35
238.51
-1.16%
2,420,972
0.72
Rows: