Analog Devices, Inc. - ADI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 24, 2025	233.65	239.4	239.4	240.76	233.25	8.22M
November 21, 2025	225.63	232.32	232.32	234.53	225	4.47M
November 20, 2025	234.29	225.2	225.2	235.28	224.25	4.32M
November 19, 2025	229.54	232.2	232.2	234.4	229.33	2.79M
November 18, 2025	229.85	230.13	230.13	232.35	227.72	3.95M
November 17, 2025	233.03	229.94	229.94	234.22	227.78	3.89M
November 14, 2025	234.19	234.89	234.89	237.05	230.43	3.32M
November 13, 2025	239.64	237.53	237.53	241.32	235.44	4.9M
November 12, 2025	236.92	241.44	241.44	242	235.84	4.68M
November 11, 2025	231.51	233.41	233.41	235	231.44	3.16M
November 10, 2025	231.86	232	232	233.23	228.33	3.26M
November 07, 2025	229.4	228.48	228.48	230.81	223.47	4.58M
November 06, 2025	235.19	232.88	232.88	237.04	231.2	3.13M
November 05, 2025	230.09	236	236	238.48	230.09	2.97M
November 04, 2025	233.01	229.38	229.38	233.78	228.76	3.96M
November 03, 2025	234.95	233.61	233.61	237	232.61	2.06M
October 31, 2025	232.9	234.13	234.13	235.63	231.54	2.7M
October 30, 2025	235.04	232.9	232.9	236.63	232.82	2.94M
October 29, 2025	239.76	235.04	235.04	241.91	234.52	3.44M
October 28, 2025	241.51	239.35	239.35	243.68	238.84	2.42M
October 27, 2025	239.7	243.01	243.01	244.11	238.35	3.51M
October 24, 2025	245.45	238.01	238.01	245.51	236.63	3.49M
October 23, 2025	237.3	243.29	243.29	244.95	237.26	2.76M
October 22, 2025	240.54	240.36	240.36	241.64	236.91	5.27M
October 21, 2025	247.84	246.37	246.37	248.83	245.61	2.36M
October 20, 2025	242.87	246.22	246.22	246.84	242.87	2.76M
October 17, 2025	241.77	242.87	242.87	243.54	238.59	2.4M
October 16, 2025	240.33	241.61	241.61	244.23	238.52	2.9M
October 15, 2025	238.19	238.15	238.15	238.8	234.96	2.77M
October 14, 2025	231.15	235.4	235.4	238.78	229.13	3.43M
October 13, 2025	228.32	234.67	234.67	235.82	226.96	4.61M
October 10, 2025	237.74	225.32	225.32	239.04	224.71	4.43M
October 09, 2025	236.84	237.88	237.88	238.39	235.1	3.07M
October 08, 2025	233.8	237.93	237.93	239.36	233.8	4.02M
October 07, 2025	243.39	233.75	233.75	243.39	233.03	3.4M
October 06, 2025	245.01	242.5	242.5	245.01	238.92	4.02M
October 03, 2025	242.05	241.99	241.99	246.2	241.59	2.12M
October 02, 2025	241.72	241.67	241.67	243.97	240.44	2.77M
October 01, 2025	243.71	239.28	239.28	245.59	236.22	4.92M
September 30, 2025	245.81	245.7	245.7	247.2	243.07	2.51M
September 29, 2025	249.33	244.79	244.79	249.5	243.85	3.3M
September 26, 2025	248.71	247.56	247.56	249.41	245.76	2.65M
September 25, 2025	247.57	247.53	247.53	248.33	243.52	2.41M
September 24, 2025	247.05	248.61	248.61	249.82	246.7	2.48M
September 23, 2025	248.37	246.78	246.78	250.36	246.33	2.09M
September 22, 2025	245.61	247.34	247.34	249.04	245.58	2.17M
September 19, 2025	249.95	245.33	245.33	249.95	243.58	5.18M
September 18, 2025	251.09	249.05	249.05	252	248.28	3.13M
September 17, 2025	244.11	246.32	246.32	250.2	244.11	2.62M
September 16, 2025	242.95	244.1	244.1	247.32	242.22	2.91M
September 15, 2025	239.42	244.91	244.91	246.97	238.78	2.33M
September 12, 2025	247.62	245.21	245.21	248.23	244.98	2.11M
September 11, 2025	247.58	248.24	248.24	249.97	246.49	2.15M
September 10, 2025	248.3	247.21	247.21	249.05	245.87	2.47M
September 09, 2025	248.11	248.18	248.18	249.32	246.52	2.15M
September 08, 2025	248.05	248.98	248.98	249.43	246.64	2.42M
September 05, 2025	246.22	247.07	247.07	249.73	245.38	2.08M
September 04, 2025	243.01	246.11	246.11	246.32	239.58	3.57M
September 03, 2025	248.32	244.55	244.55	248.87	241.93	3.02M
September 02, 2025	246.5	248.32	248.32	248.52	243.83	3.12M

Analog Devices, Inc. (ADI) NASDAQ