Education
About Us
Working with TipRanks
Follow Us
Analog Devices (ADI)
NASDAQ:ADI
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 27, 2025
239.70
244.11
238.35
243.01
242.15
+2.46%
3,506,236
1.05
Oct 24, 2025
245.45
245.51
236.63
238.01
237.17
-1.82%
3,488,969
1.04
Oct 23, 2025
237.30
244.95
237.26
243.29
242.43
+1.58%
2,774,906
0.83
Oct 22, 2025
240.54
241.64
236.91
240.36
239.51
-2.09%
5,270,794
1.58
Oct 21, 2025
247.84
248.83
245.61
246.37
245.50
+0.41%
2,361,679
0.69
Oct 20, 2025
242.87
246.84
242.87
246.22
245.35
+1.74%
2,760,134
0.79
Oct 17, 2025
241.77
243.54
238.59
242.87
242.02
+0.88%
2,401,260
0.69
Oct 16, 2025
240.33
244.23
238.52
241.61
240.76
+1.81%
2,898,707
0.83
Oct 15, 2025
238.19
238.80
234.96
238.15
237.31
+1.53%
2,773,694
0.80
Oct 14, 2025
231.15
238.78
229.13
235.40
234.57
+0.67%
3,431,567
0.99
Oct 13, 2025
228.32
235.82
226.96
234.67
233.84
+4.52%
4,609,877
1.34
Oct 10, 2025
237.74
239.04
224.71
225.32
224.53
-4.95%
4,425,112
1.30
Oct 09, 2025
236.84
238.39
235.10
237.88
237.04
+0.33%
3,069,164
0.90
Oct 08, 2025
233.80
239.36
233.80
237.93
237.09
+2.15%
4,017,888
1.19
Oct 07, 2025
243.39
243.39
233.03
233.75
232.93
-3.27%
3,397,760
1.01
Oct 06, 2025
245.01
245.01
238.92
242.50
241.65
+0.56%
4,021,178
1.19
Oct 03, 2025
242.05
246.20
241.59
241.99
241.14
+0.49%
2,118,611
0.63
Oct 02, 2025
242.13
243.97
240.44
241.67
240.82
+1.36%
2,774,051
0.83
Rows: