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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 29, 2025	253.06	251.31	250.32	254.25	250.52	3.6M
August 28, 2025	256.88	254.25	254.25	258.13	254.17	4.04M
August 27, 2025	254.59	255.5	255.5	256.25	252.87	3.35M
August 26, 2025	254	255.63	255.63	257.72	253.69	5.74M
August 25, 2025	252.64	254.49	254.49	255.27	251.26	3.42M
August 22, 2025	249.18	252.2	252.2	257.21	248.22	4.99M
August 21, 2025	244	246.95	246.95	250.18	243.49	5.99M
August 20, 2025	239.69	244.87	244.87	245.4	228.11	8.53M
August 19, 2025	231.64	230.44	230.44	234.22	229.81	4.57M
August 18, 2025	230.5	231.55	231.55	234.04	230.5	2.26M
August 15, 2025	237.21	231.63	231.63	237.21	231.04	3.83M
August 14, 2025	234.86	236.21	236.21	236.87	232.97	2.18M
August 13, 2025	232.97	237.63	237.63	238.27	232.12	3.8M
August 12, 2025	226.48	232.04	232.04	234.29	225.43	4.98M
August 11, 2025	225	224.07	224.07	228.32	223.44	3.48M
August 08, 2025	223.06	223.95	223.95	224.94	221.15	3.08M
August 07, 2025	223.1	223.12	223.12	225.64	222.19	2.52M
August 06, 2025	220.68	220.69	220.69	221.17	218.37	2.55M
August 05, 2025	222.98	220.68	220.68	225.08	219.39	3.1M
August 04, 2025	221.72	222.4	222.4	223.49	220.6	2.85M
August 01, 2025	222.36	221.71	221.71	223.16	218.85	3.74M
July 31, 2025	228.28	224.63	224.63	229.78	222.37	5.34M
July 30, 2025	231.83	231.11	231.11	232.2	229.1	2.32M
July 29, 2025	231.98	230.75	230.75	232.64	229.14	2.17M
July 28, 2025	228.91	230.77	230.77	231.04	228.86	3.14M
July 25, 2025	226.64	227.82	227.82	228.65	225.18	2.7M
July 24, 2025	228.47	226.37	226.37	228.47	223.76	4.77M
July 23, 2025	230.77	228.08	228.08	232.5	222	7.85M
July 22, 2025	238.79	235.5	235.5	241.4	234	6.03M
July 21, 2025	243.33	240.48	240.48	245.72	240.35	3M
July 18, 2025	243.04	241.85	241.85	243.6	240.83	2.76M
July 17, 2025	239.94	240.97	240.97	241.89	239.08	2.83M
July 16, 2025	239.75	240.61	240.61	241.01	236.28	2.84M

Analog Devices, Inc. (ADI) NASDAQ