Education
About Us
Working with TipRanks
Follow Us
Analog Devices (ADI)
NASDAQ:ADI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2025
192.73
197.52
191.05
195.23
195.23
+6.62%
5,606,678
1.27
Apr 23, 2025
185.99
187.84
182.48
183.11
183.11
+2.58%
4,323,335
0.98
Apr 22, 2025
176.78
179.19
175.21
178.50
178.50
+2.01%
3,735,027
0.85
Apr 21, 2025
172.65
175.47
171.00
174.99
174.99
-0.73%
3,650,119
0.83
Apr 17, 2025
177.89
178.34
173.58
176.27
176.27
+0.19%
3,341,240
0.76
Apr 16, 2025
173.67
177.36
170.39
175.93
175.93
-2.01%
4,392,829
1.01
Apr 15, 2025
178.60
182.47
178.07
179.54
179.54
+0.53%
3,035,881
0.70
Apr 14, 2025
183.26
185.00
175.58
178.60
178.60
-0.31%
3,912,108
0.90
Apr 11, 2025
172.13
180.98
167.20
179.16
179.16
+0.45%
6,528,889
1.52
Apr 10, 2025
189.63
189.63
170.93
178.36
178.36
-9.29%
8,548,018
2.03
Apr 09, 2025
166.05
198.46
164.58
196.63
196.63
+18.39%
10,941,560
2.67
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
Rows: