Analog Devices (ADI)

397.17
+5.39 (1.38%)
NASDAQ· Last Trade: Jul 1st, 12:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Analog Devices (ADI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026392.92401.81391.78397.176,480,165397.17
6/29/2026388.16398.06385.01391.785,169,120391.78
6/26/2026405.43406.08382.82386.9112,478,838386.91
6/25/2026424.25431.87412.35417.936,441,411417.93
6/24/2026407.22414.46404.00413.164,647,627413.16
6/23/2026426.86426.86403.20407.267,559,429407.26
6/22/2026437.75445.91436.39445.484,288,790445.48
6/18/2026426.23438.56426.23434.4611,868,967434.46
6/17/2026421.64428.09414.06414.453,602,549414.45
6/16/2026426.59438.65415.70416.004,349,917416.00
6/15/2026429.17433.00424.90427.584,530,595427.58
6/12/2026411.95422.23406.40417.792,997,604417.79
6/11/2026401.94413.05397.01412.134,846,487412.13
6/10/2026399.55411.00392.41392.673,866,223392.67
6/09/2026411.95414.59383.32404.625,414,175404.62
6/08/2026414.95415.00401.59403.895,139,375403.89
6/05/2026419.49419.64401.26401.397,242,612401.39
6/04/2026427.78432.27420.59428.763,376,131428.76
6/03/2026424.90439.70418.22437.675,695,433437.67
6/02/2026409.50423.97409.00423.204,953,164423.20
6/01/2026404.25409.99399.91402.694,335,203401.59
5/29/2026423.45423.45408.17413.855,509,050412.72
5/28/2026417.14420.95407.26419.015,057,702417.87
5/27/2026433.50433.50407.78416.884,095,750415.74
5/26/2026406.25422.94406.25419.946,629,712418.79
5/22/2026389.14400.73387.01397.076,108,503395.99
5/21/2026396.64397.00381.22384.215,302,255383.16
5/20/2026390.00406.14383.85398.0510,348,135396.96
5/19/2026409.16423.42407.19414.316,186,168413.18
5/18/2026426.90428.68414.07418.584,227,837417.44
5/15/2026415.18422.18414.55417.493,709,655416.35
5/14/2026430.97433.91424.07426.792,811,040425.62
5/13/2026427.84435.72426.00432.393,486,065431.21
5/12/2026417.85420.91406.77419.654,901,720418.50
5/11/2026412.21422.88411.48422.733,796,714421.57
5/08/2026418.00418.75413.52416.523,754,426415.38
5/07/2026413.90413.96405.91408.523,937,846407.40
5/06/2026404.70416.00404.40415.633,892,455414.50
5/05/2026396.75405.66393.19404.773,341,623403.66
5/04/2026402.26402.26391.88397.021,914,230395.94
5/01/2026397.06399.05393.41397.691,987,195396.60
4/30/2026393.39402.67391.18402.263,745,479401.16
4/29/2026392.00394.95386.53389.313,096,598388.25
4/28/2026389.80393.10382.45383.263,844,125382.21
4/27/2026398.29399.52386.74392.592,763,790391.52
4/24/2026404.07406.30398.25399.574,512,487398.48
4/23/2026397.90408.37395.80403.884,448,151402.78
4/22/2026380.81383.60378.25381.422,515,236380.38
4/21/2026383.00383.60373.34375.273,296,501374.25
4/20/2026373.02385.46369.69381.054,003,912380.01
4/17/2026359.67372.45357.82371.455,248,172370.44
4/16/2026346.97355.85346.44353.802,198,121352.83
4/15/2026347.00349.05341.32347.942,440,676346.99
4/14/2026352.43352.67347.05348.602,320,193347.65
4/13/2026348.69350.08344.00350.012,485,205349.05
4/10/2026353.00354.29349.01350.142,505,071349.18
4/09/2026346.00352.78345.49351.362,927,494350.40
4/08/2026345.81349.00341.98346.214,521,367345.26
4/07/2026323.79327.51321.00327.412,342,542326.52
4/06/2026320.00327.46318.75327.362,353,333326.47
4/02/2026310.27321.70309.79318.342,386,704317.47
4/01/2026318.20325.75317.21320.583,144,868319.70