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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	275.07	273.74	273.74	276	270.46	3.61M
December 31, 2025	274.82	271.2	271.2	275.8	271.1	1.79M
December 30, 2025	276.7	274.82	274.82	277.1	274.59	1.29M
December 29, 2025	275.64	275.63	275.63	277.87	274.15	1.75M
December 26, 2025	277.73	276.84	276.84	278	275.94	1.75M
December 24, 2025	277.16	277.56	277.56	279.17	276.86	887,700
December 23, 2025	275.63	276.73	276.73	277.47	274.58	1.76M
December 22, 2025	277.44	275.82	275.82	278.41	275.4	3.37M
December 19, 2025	275.09	274.44	274.44	278.41	274	9.42M
December 18, 2025	275.69	274.92	274.92	277.1	272.8	4.1M
December 17, 2025	279.38	271.04	271.04	280.43	270.14	4.01M
December 16, 2025	280.96	278.4	278.4	282	277.72	3.63M
December 15, 2025	281.63	280.44	280.44	282.72	278.9	3.59M
December 12, 2025	282.42	279.32	279.32	284.23	278.07	4.18M
December 11, 2025	280.48	283.41	283.41	283.81	278.49	2.1M
December 10, 2025	275.65	281.57	281.57	282.4	274.26	5.18M
December 09, 2025	277.58	276.24	276.24	279.79	275.25	2.58M
December 08, 2025	281.78	279.13	279.13	282.54	276.96	3.19M
December 05, 2025	280.12	281.29	281.29	283.24	279.14	3.4M
December 04, 2025	277.36	277.26	277.26	279.55	275.54	3.25M
December 03, 2025	274.49	278.24	278.24	278.78	271.58	4.2M
December 02, 2025	268.19	272.97	272.97	274.13	266.04	5.27M
December 01, 2025	262.95	266.51	266.51	268.47	262	7.33M
November 28, 2025	259.36	265.34	265.34	265.75	258.04	2.59M
November 26, 2025	255.22	257.92	257.92	260.74	252.92	5.25M
November 25, 2025	230.6	252.02	252.02	252.48	229.29	7.52M
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

Analog Devices, Inc. (ADI) NASDAQ