Education
About Us
Working with TipRanks
Follow Us
Analog Devices (ADI)
NASDAQ:ADI
Time Period
1Y
Events
Historical Prices
Rows:
Oct 31, 2025
232.90
235.63
231.54
234.13
234.13
+0.53%
2,657,689
0.80
Oct 30, 2025
235.04
236.63
232.82
232.90
232.90
-0.91%
2,936,854
0.88
Oct 29, 2025
239.76
241.91
234.52
235.04
235.04
-1.80%
3,436,625
1.02
Oct 28, 2025
241.51
243.68
238.84
239.35
239.35
-1.51%
2,419,011
0.72
Oct 27, 2025
239.70
244.11
238.35
243.01
243.01
+2.10%
3,505,376
1.05
Oct 24, 2025
245.45
245.51
236.63
238.01
238.01
-2.17%
3,488,969
1.04
Oct 23, 2025
237.30
244.95
237.26
243.29
243.29
+1.22%
2,774,906
0.83
Oct 22, 2025
240.54
241.64
236.91
240.36
240.36
-2.44%
5,270,794
1.58
Oct 21, 2025
247.84
248.83
245.61
246.37
246.37
+0.06%
2,361,679
0.69
Oct 20, 2025
242.87
246.84
242.87
246.22
246.22
+1.38%
2,693,685
0.78
Oct 17, 2025
241.77
243.54
238.59
242.87
242.87
+0.52%
2,401,260
0.69
Oct 16, 2025
240.33
244.23
238.52
241.61
241.61
+1.45%
2,898,707
0.83
Oct 15, 2025
238.19
238.80
234.96
238.15
238.15
+1.17%
2,773,694
0.80
Oct 14, 2025
231.15
238.78
229.13
235.40
235.40
+0.31%
3,431,567
0.99
Oct 13, 2025
228.32
235.82
226.96
234.67
234.67
+4.15%
4,609,877
1.34
Oct 10, 2025
237.74
239.04
224.71
225.32
225.32
-5.28%
4,425,112
1.30
Oct 09, 2025
236.84
238.39
235.10
237.88
237.88
-0.02%
3,069,164
0.90
Oct 08, 2025
233.80
239.36
233.80
237.93
237.93
+1.79%
4,017,888
1.19
Oct 07, 2025
243.39
243.39
233.03
233.75
233.75
-3.61%
3,397,760
1.01
Oct 06, 2025
245.01
245.01
238.92
242.50
242.50
+0.21%
4,021,178
1.19
Oct 03, 2025
242.05
246.20
241.59
241.99
241.99
+0.13%
2,118,611
0.63
Oct 02, 2025
242.13
243.97
240.44
241.67
241.67
+1.00%
2,774,051
0.83
Oct 01, 2025
243.71
245.59
236.22
239.28
239.28
-2.61%
4,916,320
1.47
Sep 30, 2025
245.81
247.20
243.07
245.70
245.70
+0.37%
2,508,031
0.75
Sep 29, 2025
249.33
249.50
243.85
244.79
244.79
-1.12%
3,296,263
0.98
Sep 26, 2025
248.71
249.41
245.76
247.56
247.56
+0.01%
2,648,551
0.79
Sep 25, 2025
247.57
248.33
243.52
247.53
247.53
-0.43%
2,410,945
0.71
Sep 24, 2025
247.05
249.82
246.70
248.61
248.61
+0.74%
2,479,163
0.73
Sep 23, 2025
248.37
250.36
246.33
246.78
246.78
-0.23%
2,085,832
0.61
Sep 22, 2025
245.61
249.04
245.58
247.34
247.34
+0.82%
2,167,314
0.63
Sep 19, 2025
249.95
249.95
243.58
245.33
245.33
-1.49%
5,182,620
1.50
Sep 18, 2025
251.09
252.00
248.28
249.05
249.05
+1.11%
3,129,905
0.91
Sep 17, 2025
244.11
250.20
244.11
246.32
246.32
+0.91%
2,617,571
0.76
Sep 16, 2025
242.95
247.32
242.22
244.10
244.10
-0.33%
2,913,857
0.85
Sep 15, 2025
239.42
246.97
238.78
244.91
244.91
-0.12%
2,333,155
0.67
Sep 12, 2025
247.62
248.23
244.98
245.21
245.21
-1.22%
2,109,981
0.61
Sep 11, 2025
247.76
250.00
246.49
248.24
248.24
+0.42%
2,244,714
0.65
Sep 10, 2025
248.30
249.05
245.87
247.21
247.21
-0.39%
2,474,456
0.71
Sep 09, 2025
248.11
249.32
246.52
248.18
248.18
-0.32%
2,154,627
0.61
Sep 08, 2025
248.05
249.43
246.64
248.98
248.98
+0.77%
2,418,286
0.68
Sep 05, 2025
246.22
249.73
245.38
247.07
247.07
+0.39%
2,166,082
0.61
Sep 04, 2025
243.01
246.32
239.58
246.11
246.11
+0.64%
3,574,700
1.00
Sep 03, 2025
248.32
248.87
241.93
244.55
244.55
-1.52%
3,024,374
0.84
Sep 02, 2025
246.50
248.52
243.83
248.32
248.32
-0.80%
3,115,651
0.87
Aug 29, 2025
253.06
254.25
250.52
251.31
250.32
-0.77%
3,599,066
0.98
Aug 28, 2025
256.88
258.13
254.17
254.25
253.25
-0.10%
4,038,091
1.10
Aug 27, 2025
254.59
256.25
252.87
255.50
254.49
+0.34%
3,347,379
0.91
Aug 26, 2025
254.00
257.72
253.69
255.63
254.62
+0.85%
5,735,054
1.55
Aug 25, 2025
252.64
255.27
251.26
254.49
253.49
+1.31%
3,419,202
0.92
Aug 22, 2025
249.18
257.22
248.22
252.20
251.21
+2.53%
4,990,768
1.32
Rows: