Analog Devices Inc (ADI) Historical Stock Data
277.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADI is up 0.60% a day on average. There have been 18 days where Analog Devices Inc closed green and 12 days where ADI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 277.36 | 277.26 | ↓$0.10 (-0.04%) | 275.54 | 279.50 | 3.22M |
| 2025-12-03 | 274.49 | 278.24 | ↑$3.75 (1.37%) | 271.58 | 278.78 | 4.18M |
| 2025-12-02 | 268.19 | 272.97 | ↑$4.78 (1.78%) | 266.04 | 274.13 | 5.23M |
| 2025-12-01 | 262.50 | 266.51 | ↑$4.01 (1.53%) | 262.00 | 268.47 | 7.02M |
| 2025-11-28 | 259.36 | 265.34 | ↑$5.98 (2.31%) | 258.04 | 265.75 | 2.53M |
| 2025-11-26 | 255.00 | 257.92 | ↑$2.92 (1.15%) | 252.92 | 260.74 | 5.25M |
| 2025-11-25 | 230.11 | 252.02 | ↑$21.91 (9.52%) | 229.32 | 252.48 | 7.51M |
| 2025-11-24 | 233.65 | 239.40 | ↑$5.75 (2.46%) | 233.31 | 240.76 | 8.19M |
| 2025-11-21 | 225.58 | 232.32 | ↑$6.74 (2.99%) | 225.00 | 234.51 | 4.05M |
| 2025-11-20 | 234.29 | 225.20 | ↓$9.09 (-3.88%) | 224.25 | 235.28 | 4.20M |
| 2025-11-19 | 229.54 | 232.20 | ↑$2.66 (1.16%) | 229.33 | 234.40 | 2.75M |
| 2025-11-18 | 229.85 | 230.13 | ↑$0.28 (0.12%) | 227.72 | 232.35 | 3.94M |
| 2025-11-17 | 233.29 | 229.94 | ↓$3.35 (-1.44%) | 227.78 | 234.03 | 3.74M |
| 2025-11-14 | 234.19 | 234.89 | ↑$0.70 (0.30%) | 230.43 | 237.05 | 3.32M |
| 2025-11-13 | 239.64 | 237.53 | ↓$2.11 (-0.88%) | 235.44 | 241.32 | 4.89M |
| 2025-11-12 | 236.92 | 241.44 | ↑$4.52 (1.91%) | 235.84 | 242.00 | 4.60M |
| 2025-11-11 | 231.51 | 233.41 | ↑$1.90 (0.82%) | 231.44 | 235.00 | 3.16M |
| 2025-11-10 | 231.86 | 232.00 | ↑$0.14 (0.06%) | 228.33 | 233.23 | 3.24M |
| 2025-11-07 | 229.40 | 228.48 | ↓$0.92 (-0.40%) | 223.48 | 230.81 | 4.41M |
| 2025-11-06 | 235.19 | 232.88 | ↓$2.31 (-0.98%) | 231.20 | 237.04 | 3.03M |
| 2025-11-05 | 230.09 | 236.00 | ↑$5.91 (2.57%) | 230.09 | 238.48 | 2.93M |
| 2025-11-04 | 233.04 | 229.38 | ↓$3.66 (-1.57%) | 228.76 | 233.78 | 3.93M |
| 2025-11-03 | 234.95 | 233.61 | ↓$1.34 (-0.57%) | 232.61 | 237.00 | 2.06M |
| 2025-10-31 | 232.90 | 234.13 | ↑$1.23 (0.53%) | 231.95 | 235.61 | 2.62M |
| 2025-10-30 | 235.04 | 232.90 | ↓$2.14 (-0.91%) | 232.82 | 236.63 | 2.94M |
| 2025-10-29 | 239.76 | 235.04 | ↓$4.72 (-1.97%) | 234.52 | 241.91 | 3.16M |
| 2025-10-28 | 241.51 | 239.35 | ↓$2.16 (-0.89%) | 238.84 | 243.68 | 2.42M |
| 2025-10-27 | 239.70 | 243.01 | ↑$3.32 (1.38%) | 238.35 | 244.11 | 3.14M |
| 2025-10-24 | 245.45 | 238.01 | ↓$7.44 (-3.03%) | 236.63 | 245.51 | 3.47M |
| 2025-10-23 | 237.30 | 243.29 | ↑$5.99 (2.52%) | 237.30 | 244.95 | 2.77M |
Create an account or log in to view more rows.
$ADI what a horse shit show!
$ADI CHUG CHUG CHUG
$ADI when is earnings
$ADI so tired of this pos let's fly already
$ADI gonna come down hard today
$ADI what a horse shit show!
$ADI Like if the Hedgies are fucked
$ADI Don't hold!!! Buy it
$ADI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ADI Growth/Value