Education
About Us
Working with TipRanks
Follow Us
Analog Devices (ADI)
NASDAQ:ADI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
314.96
317.32
309.27
310.88
310.88
-2.45%
4,405,694
1.23
Jan 29, 2026
316.07
319.26
308.93
318.70
318.70
+0.34%
3,131,829
0.88
Jan 28, 2026
313.00
318.17
308.50
317.63
317.63
+4.54%
3,888,272
1.10
Jan 27, 2026
305.24
306.99
300.76
303.83
303.83
-0.06%
3,552,731
1.01
Jan 26, 2026
305.15
306.69
303.76
304.01
304.01
-0.52%
2,757,971
0.78
Jan 23, 2026
310.49
313.54
303.16
305.60
305.60
-0.95%
2,906,977
0.82
Jan 22, 2026
309.47
313.19
306.87
308.52
308.52
+1.16%
2,793,663
0.79
Jan 21, 2026
298.96
308.15
298.40
304.97
304.97
+3.15%
3,753,888
1.06
Jan 20, 2026
296.99
302.03
293.82
295.67
295.67
-1.53%
4,319,715
1.23
Jan 19, 2026
307.53
309.18
299.69
300.25
300.25
0.00%
0
0.00
Jan 16, 2026
307.53
309.18
299.69
300.25
300.25
-0.61%
4,261,143
1.20
Jan 15, 2026
301.81
305.61
298.64
302.10
302.10
+1.38%
4,086,996
1.15
Jan 14, 2026
294.59
298.86
293.28
297.99
297.99
+0.60%
3,597,622
1.02
Jan 13, 2026
295.18
302.48
294.66
296.21
296.21
+0.80%
2,759,609
0.78
Jan 12, 2026
297.50
298.35
292.45
293.86
293.86
-2.35%
3,308,243
0.94
Jan 09, 2026
299.77
303.20
297.12
300.93
300.93
+0.59%
3,088,141
0.88
Jan 08, 2026
290.38
299.53
289.51
299.16
299.16
+2.14%
3,775,548
1.07
Jan 07, 2026
288.89
293.08
286.75
292.89
292.89
-0.02%
3,570,563
1.01
Jan 06, 2026
279.74
294.15
279.59
292.94
292.94
+5.64%
6,427,986
1.84
Jan 05, 2026
275.22
281.83
273.77
277.29
277.29
+1.30%
3,006,684
0.86
Jan 02, 2026
275.07
276.00
270.46
273.74
273.74
+0.94%
3,608,981
1.03
Jan 01, 2026
274.82
275.80
271.10
271.20
271.20
0.00%
0
0.00
Dec 31, 2025
274.82
275.80
271.10
271.20
271.20
-1.32%
1,790,996
0.50
Dec 30, 2025
276.70
277.10
274.59
274.82
274.82
-0.29%
1,287,424
0.36
Dec 29, 2025
275.64
277.87
274.15
275.63
275.63
-0.44%
1,747,986
0.48
Dec 26, 2025
277.73
278.00
275.94
276.84
276.84
-0.26%
1,746,373
0.48
Dec 25, 2025
277.16
279.17
276.86
277.56
277.56
0.00%
0
0.00
Dec 24, 2025
277.16
279.17
276.86
277.56
277.56
+0.30%
887,672
0.24
Dec 23, 2025
275.63
277.47
274.58
276.73
276.73
+0.33%
1,763,352
0.47
Dec 22, 2025
277.44
278.41
275.40
275.82
275.82
+0.50%
3,369,629
0.90
Dec 19, 2025
275.09
278.41
274.00
274.44
274.44
-0.17%
9,419,971
2.60
Dec 18, 2025
275.69
277.10
272.80
274.92
274.92
+1.43%
4,104,954
1.14
Dec 17, 2025
279.38
280.43
270.14
271.04
271.04
-2.64%
4,005,950
1.11
Dec 16, 2025
280.96
282.00
277.72
278.40
278.40
-0.73%
3,625,279
1.01
Dec 15, 2025
281.63
282.72
278.90
280.44
280.44
+0.40%
3,594,819
1.00
Dec 12, 2025
282.42
284.23
278.07
279.32
279.32
-1.44%
4,182,446
1.17
Dec 11, 2025
281.57
283.81
278.49
283.39
283.39
+0.65%
2,840,020
0.80
Dec 10, 2025
275.65
282.40
274.26
281.57
281.57
+1.93%
5,176,746
1.47
Dec 09, 2025
277.58
279.79
275.25
276.24
276.24
-1.04%
2,584,991
0.74
Dec 08, 2025
281.78
282.54
276.97
279.13
279.13
-0.42%
3,191,028
0.91
Dec 05, 2025
280.12
283.24
279.14
281.29
280.30
+1.45%
3,834,290
1.11
Dec 04, 2025
277.36
279.55
275.54
277.26
276.28
-0.35%
3,254,204
0.94
Dec 03, 2025
274.49
278.78
271.58
278.24
277.26
+1.93%
4,203,067
1.23
Dec 02, 2025
268.19
274.13
266.04
272.97
272.01
+2.42%
5,266,424
1.55
Dec 01, 2025
262.95
268.47
262.00
266.51
265.57
+0.44%
7,333,468
2.20
Nov 28, 2025
259.36
265.75
258.04
265.34
264.41
+2.88%
2,589,650
0.78
Nov 27, 2025
255.22
260.74
252.92
257.92
257.01
0.00%
0
0.00
Nov 26, 2025
255.22
260.74
252.92
257.92
257.01
+2.34%
5,253,418
1.59
Nov 25, 2025
230.60
252.48
229.29
252.02
251.13
+5.27%
7,515,103
2.31
Nov 24, 2025
233.65
240.76
233.25
239.40
238.56
+3.05%
8,219,852
2.59
Rows: