Analog Devices Inc (ADI) Historical Stock Data
195.23 ↑12.12 (6.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADI is up 0.22% a day on average. There have been 17 days where Analog Devices Inc closed green and 13 days where ADI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 191.80 | 195.23 | ↑$3.43 (1.79%) | 191.05 | 197.52 | 5.60M |
| 2025-04-23 | 185.99 | 183.11 | ↓$2.88 (-1.55%) | 182.48 | 187.84 | 4.22M |
| 2025-04-22 | 176.78 | 178.50 | ↑$1.72 (0.97%) | 175.28 | 179.19 | 3.57M |
| 2025-04-21 | 173.65 | 174.99 | ↑$1.34 (0.77%) | 171.00 | 175.47 | 3.47M |
| 2025-04-17 | 177.89 | 176.27 | ↓$1.62 (-0.91%) | 173.58 | 178.34 | 3.34M |
| 2025-04-16 | 173.67 | 175.93 | ↑$2.26 (1.30%) | 170.39 | 177.36 | 4.30M |
| 2025-04-15 | 178.60 | 179.54 | ↑$0.94 (0.53%) | 178.07 | 182.47 | 3.03M |
| 2025-04-14 | 184.05 | 178.60 | ↓$5.45 (-2.96%) | 175.58 | 185.00 | 3.91M |
| 2025-04-11 | 172.20 | 179.16 | ↑$6.96 (4.04%) | 167.20 | 180.98 | 6.51M |
| 2025-04-10 | 189.63 | 178.36 | ↓$11.27 (-5.94%) | 170.93 | 189.63 | 8.48M |
| 2025-04-09 | 166.05 | 196.63 | ↑$30.58 (18.42%) | 164.58 | 198.46 | 10.91M |
| 2025-04-08 | 175.38 | 166.09 | ↓$9.29 (-5.30%) | 161.84 | 179.24 | 7.64M |
| 2025-04-07 | 163.20 | 171.34 | ↑$8.14 (4.99%) | 158.65 | 183.31 | 10.09M |
| 2025-04-04 | 173.92 | 164.60 | ↓$9.32 (-5.36%) | 164.14 | 176.41 | 9.52M |
| 2025-04-03 | 191.82 | 180.88 | ↓$10.94 (-5.70%) | 180.40 | 193.20 | 6.87M |
| 2025-04-02 | 195.76 | 199.59 | ↑$3.83 (1.96%) | 195.76 | 202.30 | 2.43M |
| 2025-04-01 | 200.05 | 199.18 | ↓$0.86 (-0.43%) | 195.12 | 200.84 | 3.38M |
| 2025-03-31 | 200.23 | 201.67 | ↑$1.44 (0.72%) | 196.82 | 202.52 | 3.79M |
| 2025-03-28 | 207.82 | 201.56 | ↓$6.26 (-3.01%) | 200.77 | 208.01 | 3.52M |
| 2025-03-27 | 208.68 | 208.94 | ↑$0.26 (0.12%) | 205.90 | 211.00 | 2.88M |
| 2025-03-26 | 213.15 | 210.53 | ↓$2.62 (-1.23%) | 209.69 | 214.89 | 2.45M |
| 2025-03-25 | 210.98 | 213.58 | ↑$2.60 (1.23%) | 210.98 | 214.63 | 2.55M |
| 2025-03-24 | 210.00 | 212.34 | ↑$2.34 (1.11%) | 209.74 | 214.07 | 3.46M |
| 2025-03-21 | 203.07 | 204.40 | ↑$1.33 (0.65%) | 201.39 | 205.27 | 5.07M |
| 2025-03-20 | 207.48 | 205.90 | ↓$1.58 (-0.76%) | 204.81 | 208.11 | 2.78M |
| 2025-03-19 | 209.19 | 209.97 | ↑$0.78 (0.37%) | 208.09 | 213.03 | 2.49M |
| 2025-03-18 | 210.58 | 209.16 | ↓$1.42 (-0.67%) | 207.69 | 210.75 | 2.66M |
| 2025-03-17 | 207.75 | 211.68 | ↑$3.93 (1.89%) | 207.37 | 213.37 | 2.47M |
| 2025-03-14 | 207.50 | 208.75 | ↑$1.25 (0.60%) | 206.23 | 209.85 | 2.54M |
| 2025-03-13 | 206.00 | 203.80 | ↓$2.20 (-1.07%) | 202.59 | 208.16 | 2.62M |
Create an account or log in to view more rows.
$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
$ADI weak
$ADI what happen
$ADI strong move here
$ADI omg lol