Analog Devices, Inc. (ADI) NASDAQ

248.98

+1.91(+0.77%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025246.22247.07247.07249.73245.382.08M
September 04, 2025243.01246.11246.11246.32239.583.57M
September 03, 2025248.32244.55244.55248.87241.933.02M
September 02, 2025246.5248.32248.32248.52243.833.12M
August 29, 2025253.06251.31250.32254.25250.523.6M
August 28, 2025256.88254.25254.25258.13254.174.04M
August 27, 2025254.59255.5255.5256.25252.873.35M
August 26, 2025254255.63255.63257.72253.695.74M
August 25, 2025252.64254.49254.49255.27251.263.42M
August 22, 2025249.18252.2252.2257.21248.224.99M
August 21, 2025244246.95246.95250.18243.495.99M
August 20, 2025239.69244.87244.87245.4228.118.53M
August 19, 2025231.64230.44230.44234.22229.814.57M
August 18, 2025230.5231.55231.55234.04230.52.26M
August 15, 2025237.21231.63231.63237.21231.043.83M
August 14, 2025234.86236.21236.21236.87232.972.18M
August 13, 2025232.97237.63237.63238.27232.123.8M
August 12, 2025226.48232.04232.04234.29225.434.98M
August 11, 2025225224.07224.07228.32223.443.48M
August 08, 2025223.06223.95223.95224.94221.153.08M
August 07, 2025223.1223.12223.12225.64222.192.52M
August 06, 2025220.68220.69220.69221.17218.372.55M
August 05, 2025222.98220.68220.68225.08219.393.1M
August 04, 2025221.72222.4222.4223.49220.62.85M
August 01, 2025222.36221.71221.71223.16218.853.74M
July 31, 2025228.28224.63224.63229.78222.375.34M
July 30, 2025231.83231.11231.11232.2229.12.32M
July 29, 2025231.98230.75230.75232.64229.142.17M
July 28, 2025228.91230.77230.77231.04228.863.14M
July 25, 2025226.64227.82227.82228.65225.182.7M
July 24, 2025228.47226.37226.37228.47223.764.77M
July 23, 2025230.77228.08228.08232.52227.85M
July 22, 2025238.79235.5235.5241.42346.03M
July 21, 2025243.33240.48240.48245.72240.353M
July 18, 2025243.04241.85241.85243.6240.832.76M
July 17, 2025239.94240.97240.97241.89239.082.83M
July 16, 2025239.75240.61240.61241.01236.282.84M
July 15, 2025244.99240.42240.42245.76240.273M
July 14, 2025243.13243.46243.46244.13241.432.05M
July 11, 2025243.36244.68244.68245.78242.012.04M
July 10, 2025244.78245.13245.13245.74242.222.43M
July 09, 2025245.59242.72242.72246.922413.34M
July 08, 2025243.6245.15245.15247.73242.663.96M
July 07, 2025244.81241.81241.81245.31240.362.78M
July 03, 2025245.84245.68245.68246.55244.181.84M
July 02, 2025240.47245.15245.15245.44240.033.17M
July 01, 2025236.54240.64240.64241.81235.823.5M
June 30, 2025237.54238.02238.02238.67235.663.26M
June 27, 2025237236.96236.96239.07234.943.62M
June 26, 2025236.03237.3237.3238.22235.13.06M
June 25, 2025235.6234.68234.68236.45231.623.55M
June 24, 2025233.91234.98234.98235.61233.213.64M
June 23, 2025228.19230.98230.98231.31226.73.57M
June 20, 2025231.75228.35228.35232.02225.575.32M
June 18, 2025230.42229.65229.65233.08228.842.55M
June 17, 2025229.2227.44227.44231.69227.312.73M
June 16, 2025228.13231.8231.8231.92227.53.34M
June 13, 2025227.56225.03225.03228.94224.383.35M
June 12, 2025231.53232.12232.12233.74230.852.14M
June 11, 2025234.09232.54232.54236.12230.273.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved