tiprankstipranks
Trending News
More News >
Analog Devices (ADI)
NASDAQ:ADI
US Market

Analog Devices (ADI) Historical Prices

Compare
3,224 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2025
175.38
179.24
161.83
166.09
166.09
-3.06%
7,640,250
1.90
Apr 07, 2025
163.20
183.31
158.65
171.34
171.34
+4.09%
10,236,500
2.62
Apr 04, 2025
174.61
176.41
164.14
164.60
164.60
-9.00%
9,634,182
2.55
Apr 03, 2025
191.82
193.20
180.40
180.88
180.88
-9.37%
6,966,967
1.88
Apr 02, 2025
195.76
202.30
195.76
199.59
199.59
+0.21%
2,437,534
0.66
Apr 01, 2025
200.26
200.84
195.12
199.18
199.18
-1.23%
3,383,360
0.92
Mar 31, 2025
200.23
202.52
196.80
201.67
201.67
+0.05%
3,803,746
1.05
Mar 28, 2025
207.82
208.06
200.77
201.56
201.56
-3.53%
3,521,430
0.98
Mar 27, 2025
208.68
211.00
205.88
208.94
208.94
-0.76%
2,885,111
0.80
Mar 26, 2025
213.15
214.90
209.69
210.53
210.53
-1.43%
2,454,565
0.67
Mar 25, 2025
210.98
214.63
210.98
213.58
213.58
+0.58%
2,550,034
0.69
Mar 24, 2025
210.00
214.08
209.74
212.34
212.34
+3.88%
3,457,578
0.94
Mar 21, 2025
203.06
205.27
201.28
204.40
204.40
-0.73%
5,070,459
1.38
Mar 20, 2025
208.17
208.17
204.81
205.90
205.90
-1.94%
2,775,730
0.76
Mar 19, 2025
209.19
213.03
208.09
209.97
209.97
+0.39%
2,571,926
0.70
Mar 18, 2025
210.58
210.75
207.69
209.16
209.16
-1.19%
2,657,007
0.72
Mar 17, 2025
207.75
213.37
207.37
211.68
211.68
+1.40%
2,513,688
0.68
Mar 14, 2025
207.36
209.85
206.23
208.75
208.75
+2.43%
2,613,726
0.71
Mar 13, 2025
206.00
208.16
202.59
203.80
203.80
-1.36%
2,624,956
0.71
Mar 12, 2025
209.08
212.99
205.62
206.62
206.62
-1.18%
3,917,668
1.06
Mar 11, 2025
217.33
217.39
206.48
209.08
209.08
-3.32%
4,225,517
1.15
Mar 10, 2025
220.22
221.15
213.15
216.26
216.26
-4.25%
4,946,560
1.36
Mar 07, 2025
223.59
226.66
219.74
225.86
225.86
+1.39%
4,062,874
1.13
Mar 06, 2025
225.68
228.87
222.05
222.77
222.77
-2.92%
4,818,664
1.35
Mar 05, 2025
227.18
229.86
222.70
229.47
229.47
+1.45%
3,927,336
1.11
Mar 04, 2025
230.46
231.44
223.90
226.18
226.18
-0.60%
4,742,681
1.35
Mar 03, 2025
231.84
233.83
225.67
228.53
227.54
-0.23%
5,000,149
1.41
Feb 28, 2025
225.99
230.12
223.05
230.06
229.06
+3.22%
4,631,189
1.29
Feb 27, 2025
234.23
234.23
223.50
223.85
222.88
-3.81%
4,480,434
1.26
Feb 26, 2025
235.04
236.38
231.83
233.73
232.72
-0.23%
2,908,161
0.82
Feb 25, 2025
238.33
238.33
234.38
235.30
234.28
-0.28%
4,136,763
1.17
Feb 24, 2025
240.28
240.64
236.18
236.99
235.96
-0.37%
4,778,259
1.36
Feb 21, 2025
244.93
246.08
237.76
238.91
237.88
-1.59%
6,176,603
1.78
Feb 20, 2025
243.54
247.10
242.55
243.82
242.76
+1.33%
5,890,083
1.72
Feb 19, 2025
230.02
242.51
224.10
241.66
240.61
+10.21%
9,789,553
2.94
Feb 18, 2025
217.27
220.51
215.77
220.22
219.27
+3.06%
7,400,196
2.25
Feb 14, 2025
211.24
215.15
210.63
214.61
213.68
+2.96%
3,938,608
1.21
Feb 13, 2025
204.99
209.65
204.99
209.34
208.43
+2.50%
3,134,872
0.96
Feb 12, 2025
201.01
205.40
200.80
205.13
204.24
+1.26%
2,411,505
0.73
Feb 11, 2025
202.93
206.62
202.64
203.46
202.58
-0.25%
2,335,759
0.71
Feb 10, 2025
206.58
207.21
202.97
204.86
203.97
+0.26%
2,820,450
0.86
Feb 07, 2025
207.68
209.55
203.74
205.21
204.32
-0.83%
3,194,710
0.97
Feb 06, 2025
208.73
210.51
205.75
207.83
206.93
-0.51%
2,715,143
0.83
Feb 05, 2025
205.43
210.55
204.16
209.80
208.89
+2.28%
4,516,698
1.38
Feb 04, 2025
204.60
208.35
204.07
206.01
205.12
+0.81%
4,651,510
1.43
Feb 03, 2025
209.29
209.65
202.77
205.24
204.35
-2.72%
4,483,530
1.39
Jan 31, 2025
211.71
217.62
210.69
211.89
210.97
+0.19%
3,486,618
1.09
Jan 30, 2025
210.23
213.07
209.10
212.40
211.48
+1.63%
2,976,438
0.93
Jan 29, 2025
209.54
211.87
209.01
209.91
209.00
+0.62%
2,258,503
0.71
Jan 28, 2025
212.81
213.91
207.90
209.52
208.61
-2.32%
3,748,857
1.18
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis