Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Analog Devices, Inc. (ADI)

Compare
199.18
-2.49
(-1.23%)
At close: 4:00:01 PM EDT
199.56
+0.38
+(0.19%)
After hours: 6:47:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025200.04200.84195.12199.18199.183,381,610
Mar 31, 2025200.23202.52196.80201.67201.673,802,300
Mar 28, 2025207.82208.06200.77201.56201.563,521,400
Mar 27, 2025208.68211.00205.88208.94208.942,884,800
Mar 26, 2025213.15214.90209.69210.53210.532,453,300
Mar 25, 2025210.98214.63210.98213.58213.582,549,800
Mar 24, 2025210.00214.08209.74212.34212.343,458,300
Mar 21, 2025203.06205.27201.28204.40204.405,070,200
Mar 20, 2025208.17208.17204.81205.90205.902,775,400
Mar 19, 2025209.19213.03208.09209.97209.972,571,900
Mar 18, 2025210.58210.75207.69209.16209.162,657,000
Mar 17, 2025207.75213.37207.37211.68211.682,514,500
Mar 14, 2025207.36209.85206.23208.75208.752,614,100
Mar 13, 2025206.00208.16202.59203.80203.802,625,200
Mar 12, 2025209.08212.99205.62206.62206.623,917,700
Mar 11, 2025217.33217.39206.48209.08209.084,225,500
Mar 10, 2025220.22221.15213.15216.26216.264,946,600
Mar 7, 2025223.59226.66219.74225.86225.864,062,900
Mar 6, 2025225.68228.87222.05222.77222.774,818,700
Mar 5, 2025227.18229.86222.70229.47229.473,927,300
Mar 4, 2025 0.99 Dividend
Mar 4, 2025230.46231.44223.90226.18226.184,742,400
Mar 3, 2025231.84233.83225.67228.53227.545,000,100
Feb 28, 2025225.99230.12223.05230.06229.064,631,200
Feb 27, 2025234.23234.23223.50223.85222.884,480,000
Feb 26, 2025235.04236.38231.83233.73232.722,908,200
Feb 25, 2025238.33238.33234.38235.30234.284,136,800
Feb 24, 2025240.28240.64236.18236.99235.964,778,300
Feb 21, 2025244.93246.08237.76238.91237.886,176,500
Feb 20, 2025243.54247.10242.55243.82242.765,889,800
Feb 19, 2025230.02242.51224.10241.66240.619,789,600
Feb 18, 2025217.27220.51215.77220.22219.277,400,200
Feb 14, 2025211.24215.15210.63214.61213.683,938,600
Feb 13, 2025204.99209.65204.99209.34208.433,134,900
Feb 12, 2025201.01205.40200.80205.13204.242,411,500
Feb 11, 2025202.93206.62202.64203.46202.582,335,700
Feb 10, 2025206.58207.21202.97204.86203.972,820,500
Feb 7, 2025207.68209.55203.74205.21204.323,194,700
Feb 6, 2025208.73210.51205.75207.83206.932,715,100
Feb 5, 2025205.43210.55204.16209.80208.894,515,700
Feb 4, 2025204.60208.35204.07206.01205.124,651,500
Feb 3, 2025209.29209.65202.77205.24204.354,483,500
Jan 31, 2025211.71217.62210.69211.89210.973,486,400
Jan 30, 2025210.23213.07209.10212.40211.482,976,400
Jan 29, 2025209.54211.87209.01209.91209.002,258,500
Jan 28, 2025212.81213.91207.90209.52208.613,748,600
Jan 27, 2025217.40220.82213.64215.42214.497,088,000
Jan 24, 2025224.62226.04217.13217.37216.433,929,200
Jan 23, 2025221.88228.43221.53228.35227.362,608,000
Jan 22, 2025221.45226.22221.10224.08223.112,883,300
Jan 21, 2025219.23223.65219.16221.45220.494,090,900
Jan 17, 2025220.56220.64217.84219.16218.212,871,100
Jan 16, 2025218.30218.30212.71215.02214.093,116,000
Jan 15, 2025217.50219.59215.70218.22217.273,302,500
Jan 14, 2025213.16214.83211.54214.65213.721,634,600
Jan 13, 2025209.34213.37208.09212.95212.033,960,600
Jan 10, 2025217.54219.37211.79212.37211.454,108,500
Jan 8, 2025215.40221.16212.63220.44219.493,096,400
Jan 7, 2025219.79220.28214.30215.87214.933,573,100
Jan 6, 2025215.33221.53214.78218.00217.062,490,700
Jan 3, 2025212.76216.11210.40215.37214.442,547,200
Jan 2, 2025215.49217.25209.75211.35210.432,378,700
Dec 31, 2024214.00214.55211.07212.46211.541,608,800
Dec 30, 2024214.25214.63211.03212.56211.642,578,300
Dec 27, 2024217.43218.25215.24216.99216.051,926,700
Dec 26, 2024215.39219.07215.39218.06217.121,189,000
Dec 24, 2024215.94218.21213.67218.09217.151,063,500
Dec 23, 2024211.93215.58211.55214.89213.962,478,500
Dec 20, 2024206.28213.36205.83211.78210.866,604,100
Dec 19, 2024209.60210.61207.23207.78206.883,941,900
Dec 18, 2024215.16218.95207.26207.77206.874,077,400
Dec 17, 2024215.89217.93212.36213.82212.893,240,500
Dec 16, 2024214.92217.79213.66216.31215.373,409,800
Dec 13, 2024215.41217.97213.75216.61215.673,067,300
Dec 12, 2024215.15218.73214.64217.72216.782,995,000
Dec 11, 2024216.03219.04215.56217.12216.183,839,200
Dec 10, 2024219.04219.67214.50215.61214.682,679,400
Dec 9, 2024 0.92 Dividend
Dec 9, 2024215.97223.55215.16219.04218.092,467,200
Dec 6, 2024214.73218.59213.73218.20216.343,189,400
Dec 5, 2024217.23219.39213.86214.55212.722,474,800
Dec 4, 2024223.11223.21217.86218.30216.442,635,200
Dec 3, 2024221.58223.33219.95221.54219.652,340,500
Dec 2, 2024218.13224.79217.01223.12221.223,240,200
Nov 29, 2024219.19221.70217.50218.05216.191,992,600
Nov 27, 2024219.32219.40213.90217.17215.322,943,400
Nov 26, 2024232.15233.55216.01219.05217.186,568,700
Nov 25, 2024217.74225.00216.00223.58221.677,303,600
Nov 22, 2024211.54214.75211.54214.59212.762,695,200
Nov 21, 2024212.29215.01210.05213.96212.132,540,600
Nov 20, 2024207.25211.16207.25211.01209.213,072,400
Nov 19, 2024207.70210.82206.80210.43208.642,958,600
Nov 18, 2024206.52209.89206.11209.65207.863,774,700
Nov 15, 2024208.77210.38205.40206.35204.593,881,000
Nov 14, 2024213.44215.04211.46212.24210.433,214,100
Nov 13, 2024216.77217.68212.44212.84211.024,609,800
Nov 12, 2024220.49220.85215.90219.55217.682,593,900
Nov 11, 2024223.85225.01218.42220.47218.593,271,700
Nov 8, 2024226.56228.12224.76225.80223.873,426,900
Nov 7, 2024229.63230.27225.72227.77225.832,500,600
Nov 6, 2024223.68228.09221.94226.25224.323,615,300
Nov 5, 2024219.31219.31215.32217.60215.743,753,400
Nov 4, 2024225.00226.78223.44224.19222.281,599,600
Nov 1, 2024223.87226.60223.00225.48223.562,922,800
Oct 31, 2024230.16230.20220.83223.11221.214,258,100
Oct 30, 2024230.78232.99229.88230.12228.162,084,400
Oct 29, 2024229.70235.86229.01235.23233.222,055,900
Oct 28, 2024229.13231.95228.60230.14228.183,403,700
Oct 25, 2024231.84235.20230.04230.17228.211,733,500
Oct 24, 2024228.74230.34227.42229.68227.722,376,100
Oct 23, 2024228.08229.51224.01226.85224.912,492,000
Oct 22, 2024224.44225.61222.71224.62222.701,833,700
Oct 21, 2024226.30226.41222.41225.67223.752,212,200
Oct 18, 2024229.17229.78226.97228.33226.381,763,100
Oct 17, 2024232.52233.56227.17227.34225.403,637,700
Oct 16, 2024228.85230.34225.96227.49225.551,585,700
Oct 15, 2024236.01236.76224.08225.87223.944,112,200
Oct 14, 2024233.80237.03232.70236.43234.411,770,300
Oct 11, 2024229.32234.00229.32232.86230.871,428,900
Oct 10, 2024229.70231.83228.67230.70228.731,793,700
Oct 9, 2024230.40233.58229.29233.24231.252,410,700
Oct 8, 2024226.74230.51224.31229.40227.442,447,400
Oct 7, 2024225.65227.31224.09226.51224.581,564,700
Oct 4, 2024231.90232.36226.11228.23226.281,895,200
Oct 3, 2024224.63228.84224.46226.56224.632,087,700
Oct 2, 2024224.98229.97223.54227.73225.791,858,000
Oct 1, 2024228.93229.44222.40223.67221.763,124,400
Sep 30, 2024228.90230.56226.66230.17228.212,711,400
Sep 27, 2024234.71235.26231.09232.05230.072,277,800
Sep 26, 2024232.62233.98224.81232.46230.483,883,000
Sep 25, 2024224.10227.58224.10226.64224.712,042,600
Sep 24, 2024228.64230.80226.82227.33225.391,984,800
Sep 23, 2024224.78226.84224.20226.01224.081,357,900
Sep 20, 2024231.97232.48224.35226.78224.855,009,500
Sep 19, 2024230.00235.76227.87233.45231.467,157,700
Sep 18, 2024228.87228.87221.96222.64220.742,527,300
Sep 17, 2024227.44229.04222.65225.35223.432,524,500
Sep 16, 2024222.39224.46220.69223.28221.382,124,000
Sep 13, 2024223.84226.55223.01225.42223.502,032,300
Sep 12, 2024223.44223.45218.93221.53219.642,158,200
Sep 11, 2024219.89225.72214.71225.07223.153,431,800
Sep 10, 2024217.50219.03214.12218.72216.852,048,900
Sep 9, 2024217.01219.31216.05218.56216.702,450,800
Sep 6, 2024218.57219.41212.70213.64211.823,437,000
Sep 5, 2024219.48221.62217.72219.06217.192,730,000
Sep 4, 2024220.01223.98218.12221.80219.912,736,400
Sep 3, 2024 0.92 Dividend
Sep 3, 2024228.69230.02217.65218.71216.844,868,600
Aug 30, 2024234.94236.14231.82234.84231.922,770,900
Aug 29, 2024229.49235.11229.48230.89228.022,711,500
Aug 28, 2024231.08233.25225.14227.17224.353,211,800
Aug 27, 2024225.11232.35224.31231.84228.963,707,500
Aug 26, 2024227.84228.19223.79225.61222.812,532,300
Aug 23, 2024225.85229.21224.76228.39225.553,208,000
Aug 22, 2024225.68228.26221.26221.91219.163,708,100
Aug 21, 2024229.52236.86224.81227.50224.685,595,100
Aug 20, 2024223.96226.02221.39223.49220.723,994,200
Aug 19, 2024222.43226.08221.49225.95223.152,803,100
Aug 16, 2024223.05223.80221.42223.19220.422,573,600
Aug 15, 2024220.45224.24219.42223.67220.895,197,400
Aug 14, 2024216.92218.11212.80215.32212.652,409,500
Aug 13, 2024213.25218.60213.20218.01215.304,011,000
Aug 12, 2024212.15213.40210.00212.08209.451,712,100
Aug 9, 2024209.95213.73209.16211.31208.692,482,100
Aug 8, 2024206.19214.14204.27213.64210.994,510,100
Aug 7, 2024210.47211.42200.86201.31198.814,178,200
Aug 6, 2024201.36208.70201.18204.88202.344,671,100
Aug 5, 2024206.03209.09198.73200.56198.074,879,700
Aug 2, 2024212.48213.07206.71207.96205.386,796,700
Aug 1, 2024228.08231.20216.77218.92216.205,404,600
Jul 31, 2024229.76232.16226.94231.38228.514,308,100
Jul 30, 2024228.85230.18222.90224.58221.793,955,600
Jul 29, 2024228.74230.27225.33227.40224.582,672,200
Jul 26, 2024225.30227.25222.97226.43223.624,296,200
Jul 25, 2024221.51227.61217.25220.92218.185,114,600
Jul 24, 2024230.63230.96223.74224.62221.834,589,600
Jul 23, 2024234.10236.92229.03230.32227.463,876,200
Jul 22, 2024237.12240.26233.32240.04237.062,827,300
Jul 19, 2024240.30240.30230.74231.22228.352,894,900
Jul 18, 2024236.48241.10236.29238.99236.023,688,500
Jul 17, 2024240.48244.14235.41235.61232.694,448,200
Jul 16, 2024239.01243.83237.65243.33240.311,964,600
Jul 15, 2024237.14239.77236.10237.72234.772,057,200
Jul 12, 2024238.35242.16236.15238.56235.603,105,700
Jul 11, 2024238.76239.20233.67233.74230.843,103,700
Jul 10, 2024234.46239.09233.10238.33235.374,037,600
Jul 9, 2024233.76234.26230.91232.01229.131,315,500
Jul 8, 2024232.18233.75231.67233.34230.441,729,500
Jul 5, 2024231.42231.51228.37230.89228.022,251,800
Jul 3, 2024228.67230.99227.04230.02227.161,425,700
Jul 2, 2024224.56228.37224.56228.24225.412,417,900
Jul 1, 2024226.70226.95223.92225.18222.382,307,800
Jun 28, 2024228.15232.07226.86228.26225.433,634,000
Jun 27, 2024227.00228.44225.98226.68223.872,159,000
Jun 26, 2024229.32229.99226.57227.84225.012,510,600
Jun 25, 2024231.08231.08225.84230.34227.482,015,800
Jun 24, 2024231.05231.94228.10228.46225.622,413,600
Jun 21, 2024231.54231.88229.07231.05228.187,366,400
Jun 20, 2024232.43232.67228.81229.51226.664,562,300
Jun 18, 2024231.74236.43231.28235.38232.462,457,400
Jun 17, 2024230.54232.50227.94232.39229.512,415,000
Jun 14, 2024230.10232.57229.45231.19228.322,252,400
Jun 13, 2024232.55236.25232.49234.03231.122,673,800
Jun 12, 2024239.03240.58236.44238.44235.482,515,000
Jun 11, 2024233.65236.51233.13236.30233.373,098,600
Jun 10, 2024232.29235.98231.19235.37232.452,765,600
Jun 7, 2024236.05237.61233.27234.77231.862,208,200
Jun 6, 2024234.52238.38233.29237.41234.462,757,000
Jun 5, 2024232.00235.97231.22235.68232.754,016,700
Jun 4, 2024 0.92 Dividend
Jun 4, 2024231.86232.18228.95230.63227.772,616,000
Jun 3, 2024235.09236.29228.51232.21228.423,087,800
May 31, 2024230.10234.73227.65234.49230.666,460,100
May 30, 2024228.68230.69228.01230.00226.242,885,100
May 29, 2024229.74231.63227.83228.15224.423,002,100
May 28, 2024230.44234.29230.44233.44229.632,673,800
May 24, 2024236.33238.32232.20232.51228.714,543,300
May 23, 2024240.88241.88232.00234.56230.735,578,400
May 22, 2024227.79240.37224.75240.16236.249,445,800
May 21, 2024215.20217.08214.55216.64213.103,428,800
May 20, 2024214.96218.70213.94217.48213.932,647,900
May 17, 2024214.51215.63212.97214.08210.582,373,800
May 16, 2024216.00216.00213.66214.12210.622,820,000
May 15, 2024214.43215.90212.71215.75212.233,802,700
May 14, 2024209.00212.42206.71211.94208.482,683,400
May 13, 2024208.83209.75208.05208.38204.982,314,800
May 10, 2024205.95207.76205.24207.19203.812,617,000
May 9, 2024204.48205.46203.70204.79201.452,941,800
May 8, 2024202.39205.00201.81204.86201.522,464,300
May 7, 2024204.50205.77203.53203.57200.253,276,700
May 6, 2024200.17203.43200.00203.32200.002,168,900
May 3, 2024199.04201.83199.04199.63196.372,372,800
May 2, 2024196.10197.32191.59196.49193.282,728,100
May 1, 2024197.06199.52193.85193.89190.723,554,600
Apr 30, 2024203.63204.20200.50200.61197.332,668,400
Apr 29, 2024200.81203.98200.64203.90200.572,289,200
Apr 26, 2024197.06202.60196.97201.97198.673,136,300
Apr 25, 2024197.86199.10195.10197.94194.713,301,500
Apr 24, 2024200.03201.68195.03196.50193.296,527,500
Apr 23, 2024187.00190.86186.43189.93186.834,177,800
Apr 22, 2024184.44188.31183.19186.31183.273,557,800
Apr 19, 2024187.09187.93182.57183.36180.374,121,300
Apr 18, 2024188.32190.20186.60187.58184.522,748,900
Apr 17, 2024192.42192.83189.20189.43186.342,763,200
Apr 16, 2024192.75194.04190.47191.23188.112,268,000
Apr 15, 2024194.95195.88189.23190.29187.182,561,500
Apr 12, 2024195.03196.66192.08192.27189.133,335,900
Apr 11, 2024197.96199.09194.24198.64195.403,427,100
Apr 10, 2024200.38200.75195.40196.33193.124,517,700
Apr 9, 2024198.51204.20197.92204.12200.794,598,000
Apr 8, 2024194.63196.98194.03196.69193.482,456,700
Apr 5, 2024192.63195.66191.17194.76191.582,087,400
Apr 4, 2024198.35198.70191.33191.95188.822,931,000
Apr 3, 2024193.00196.67192.65195.36192.171,928,300
Apr 2, 2024195.22195.58192.74194.88191.702,495,800

Related Tickers

TXN Texas Instruments Incorporated
177.99
-0.95%
 
MCHP Microchip Technology Incorporated
48.50
+0.19%
 
NXPI NXP Semiconductors N.V.
190.00
-0.03%
 
MPWR Monolithic Power Systems, Inc.
581.48
+0.26%
 
QRVO Qorvo, Inc.
72.23
-0.25%
 
SWKS Skyworks Solutions, Inc.
64.62
-0.02%
 
ON ON Semiconductor Corporation
40.20
-1.20%
 
STM STMicroelectronics N.V.
21.78
-0.82%
 
LSCC Lattice Semiconductor Corporation
52.92
+0.90%
 
MTSI MACOM Technology Solutions Holdings, Inc.
101.33
+0.95%