Skip to main content

Analog Devices (NQ:ADI)

238.02 +1.06 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 237.54 238.67 235.66 238.02 3,258,808 +1.06(+0.45%)
Jun 27, 2025 237.00 239.07 234.94 236.96 3,617,774 -0.34(-0.14%)
Jun 26, 2025 236.03 238.22 235.10 237.30 3,061,489 +2.62(+1.12%)
Jun 25, 2025 235.60 236.45 231.62 234.68 3,548,796 -0.30(-0.13%)
Jun 24, 2025 233.91 235.61 233.21 234.98 3,636,128 +4.00(+1.73%)
Jun 23, 2025 228.19 231.31 226.70 230.98 3,573,271 +2.63(+1.15%)
Jun 20, 2025 231.74 232.02 225.57 228.35 5,316,065 -1.30(-0.57%)
Jun 18, 2025 230.42 233.08 228.84 229.65 2,551,735 +2.21(+0.97%)
Jun 17, 2025 229.20 231.69 227.31 227.44 2,728,078 -4.36(-1.88%)
Jun 16, 2025 228.13 231.91 227.50 231.80 3,344,633 +6.77(+3.01%)
Jun 13, 2025 227.56 228.94 224.38 225.03 3,349,607 -7.09(-3.05%)
Jun 12, 2025 231.53 233.74 230.85 232.12 2,144,056 -0.42(-0.18%)
Jun 11, 2025 234.09 236.12 230.27 232.54 3,311,496 -0.80(-0.34%)
Jun 10, 2025 228.27 234.76 228.01 233.34 4,164,419 +5.68(+2.49%)
Jun 09, 2025 223.82 229.18 223.41 227.66 4,110,375 +5.40(+2.43%)
Jun 06, 2025 220.68 225.35 220.62 222.26 3,246,130 +4.22(+1.94%)
Jun 05, 2025 219.80 222.59 217.02 218.04 3,496,458 -0.46(-0.21%)
Jun 04, 2025 219.83 221.19 217.33 218.50 4,199,323 +1.06(+0.49%)
Jun 03, 2025 213.06 217.90 212.08 217.44 3,533,271 +2.97(+1.38%)
Jun 02, 2025 211.44 215.22 211.25 214.47 2,243,950 +1.46(+0.69%)
May 30, 2025 214.30 214.86 209.84 213.01 10,975,617 -1.76(-0.82%)
May 29, 2025 217.06 217.51 213.03 214.77 3,817,566 +0.13(+0.06%)
May 28, 2025 216.62 217.20 214.48 214.64 3,869,804 -1.26(-0.59%)
May 27, 2025 214.18 216.88 211.77 215.91 5,567,533 +6.39(+3.05%)
May 23, 2025 208.03 210.08 205.07 209.52 4,872,930 -1.45(-0.69%)
May 22, 2025 220.46 223.38 210.41 210.97 9,179,467 -10.24(-4.63%)
May 21, 2025 221.59 226.36 220.32 221.21 5,112,434 -2.26(-1.01%)
May 20, 2025 221.31 223.58 220.92 223.47 2,633,328 -0.05(-0.02%)
May 19, 2025 222.62 225.78 222.06 223.52 3,992,305 -2.56(-1.13%)
May 16, 2025 226.13 226.77 224.50 226.08 3,634,681 -0.01(-0.00%)
May 15, 2025 223.41 227.76 223.00 226.09 3,058,856 +0.30(+0.13%)
May 14, 2025 226.61 227.31 223.00 225.79 4,669,703 +0.14(+0.06%)
May 13, 2025 220.95 226.04 219.25 225.65 4,393,664 +3.51(+1.58%)
May 12, 2025 221.86 224.47 218.11 222.14 6,387,135 +15.57(+7.54%)
May 09, 2025 206.30 209.19 205.35 206.57 3,553,761 +4.71(+2.33%)
May 08, 2025 201.34 205.11 200.05 201.86 3,438,031 +2.91(+1.46%)
May 07, 2025 195.74 199.81 194.80 198.95 2,979,380 +4.24(+2.18%)
May 06, 2025 194.01 196.50 193.38 194.71 2,546,894 -2.11(-1.07%)
May 05, 2025 195.27 198.81 194.70 196.82 2,031,895 -0.87(-0.44%)
May 02, 2025 196.96 198.81 196.26 197.69 3,813,152 +4.83(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.