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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 15, 2025	244.99	240.42	240.42	245.76	240.27	3M
July 14, 2025	243.13	243.46	243.46	244.13	241.43	2.05M
July 11, 2025	243.36	244.68	244.68	245.78	242.01	2.04M
July 10, 2025	244.78	245.13	245.13	245.74	242.22	2.43M
July 09, 2025	245.59	242.72	242.72	246.92	241	3.34M
July 08, 2025	243.6	245.15	245.15	247.73	242.66	3.96M
July 07, 2025	244.81	241.81	241.81	245.31	240.36	2.78M
July 03, 2025	245.84	245.68	245.68	246.55	244.18	1.84M
July 02, 2025	240.47	245.15	245.15	245.44	240.03	3.17M
July 01, 2025	236.54	240.64	240.64	241.81	235.82	3.5M
June 30, 2025	237.54	238.02	238.02	238.67	235.66	3.26M
June 27, 2025	237	236.96	236.96	239.07	234.94	3.62M
June 26, 2025	236.03	237.3	237.3	238.22	235.1	3.06M
June 25, 2025	235.6	234.68	234.68	236.45	231.62	3.55M
June 24, 2025	233.91	234.98	234.98	235.61	233.21	3.64M
June 23, 2025	228.19	230.98	230.98	231.31	226.7	3.57M
June 20, 2025	231.75	228.35	228.35	232.02	225.57	5.32M
June 18, 2025	230.42	229.65	229.65	233.08	228.84	2.55M
June 17, 2025	229.2	227.44	227.44	231.69	227.31	2.73M
June 16, 2025	228.13	231.8	231.8	231.92	227.5	3.34M
June 13, 2025	227.56	225.03	225.03	228.94	224.38	3.35M
June 12, 2025	231.53	232.12	232.12	233.74	230.85	2.14M
June 11, 2025	234.09	232.54	232.54	236.12	230.27	3.31M
June 10, 2025	228.27	233.34	233.34	234.76	228.01	4.16M
June 09, 2025	223.82	227.66	227.66	229.18	223.41	4.11M
June 06, 2025	220.68	222.26	222.26	225.35	220.63	3.25M
June 05, 2025	219.8	218.04	218.04	222.59	217.02	3.5M
June 04, 2025	219.83	218.5	218.5	221.19	217.33	4.2M
June 03, 2025	214.03	218.43	217.44	218.89	213.05	3.52M
June 02, 2025	212.4	215.45	215.45	216.2	212.22	2.23M
May 30, 2025	215.28	213.98	213.98	215.84	210.8	10.92M
May 29, 2025	218.06	215.75	215.75	218.5	214	3.8M
May 28, 2025	217.61	215.62	215.62	218.19	215.46	3.85M
May 27, 2025	215.15	216.89	216.89	217.87	212.73	5.54M
May 23, 2025	208.98	210.47	210.47	211.04	206	4.85M
May 22, 2025	221.46	211.93	211.93	224.4	211.37	8.97M
May 21, 2025	222.6	222.22	222.22	227.39	221.33	5.09M

Analog Devices, Inc. (ADI) NASDAQ