Dark

ADI
Analog Devices, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

207.47USD+2.313%(+4.69)3,537,650

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:16:30 AM EDT

205.51USD+1.346%(+2.73)586

After-hours

May 9, 2025 4:39:30 PM EDT

207.51USD+0.019%(+0.04)54,965

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	207.240	210.1400	206.2900	207.51	+2.333%	3,537,650	0.000%
2025-05-08	202.260	206.0400	200.9600	202.78	+1.461%	3,422,453	+2.333%
2025-05-07	196.630	200.7200	195.6900	199.86	+2.178%	2,966,391	+3.828%
2025-05-06	194.890	197.4000	194.2600	195.60	-1.072%	2,535,541	+6.089%
2025-05-05	196.160	199.7150	195.5900	197.72	-0.438%	2,022,742	+4.951%
2025-05-02	197.860	199.7125	197.1500	198.59	+2.503%	3,795,868	+4.492%
2025-05-01	196.840	197.1650	193.4400	193.74	-0.605%	3,439,454	+7.107%
2025-04-30	187.550	195.3400	186.7265	194.92	+1.168%	4,415,391	+6.459%
2025-04-29	191.500	194.8150	190.3600	192.67	-0.542%	3,939,847	+7.702%
2025-04-28	193.360	196.3700	189.9500	193.72	-0.447%	3,401,605	+7.119%
2025-04-25	192.950	196.3700	191.6900	194.59	-0.328%	3,206,797	+6.640%
2025-04-24	192.725	197.5150	191.0500	195.23	+6.619%	5,606,678	+6.290%
2025-04-23	185.990	187.8400	182.4750	183.11	+2.583%	4,323,335	+13.325%
2025-04-22	176.780	179.1900	175.2050	178.50	+2.006%	3,735,027	+16.252%
2025-04-21	172.650	175.4700	171.0000	174.99	-0.726%	3,650,119	+18.584%
2025-04-17	177.890	178.3400	173.5800	176.27	+0.193%	3,341,240	+17.723%
2025-04-16	173.670	177.3600	170.3900	175.93	-2.011%	4,392,829	+17.950%
2025-04-15	178.600	182.4700	178.0700	179.54	+0.526%	3,035,881	+15.579%
2025-04-14	183.260	185.0000	175.5800	178.60	-0.313%	3,912,108	+16.187%
2025-04-11	172.125	180.9750	167.2000	179.16	+0.449%	6,528,889	+15.824%
2025-04-10	189.630	189.6300	170.9300	178.36	-9.292%	8,548,018	+16.343%
2025-04-09	166.050	198.4600	164.5800	196.63	+18.388%	10,941,563	+5.533%
2025-04-08	175.380	179.2400	161.8300	166.09	-3.064%	7,640,250	+24.938%
2025-04-07	163.200	183.3100	158.6500	171.34	+4.095%	10,236,502	+21.110%
2025-04-04	174.610	176.4100	164.1400	164.60	-9.000%	9,634,182	+26.069%
2025-04-03	191.820	193.1950	180.4000	180.88	-9.374%	6,970,781	+14.722%
2025-04-02	195.760	202.3000	195.7600	199.59	+0.206%	2,437,534	+3.968%
2025-04-01	200.260	200.8400	195.1224	199.18	-1.235%	3,383,360	+4.182%
2025-03-31	200.230	202.5200	196.8000	201.67	+0.055%	3,803,746	+2.896%
2025-03-28	207.820	208.0600	200.7700	201.56	-3.532%	3,521,430	+2.952%
2025-03-27	208.680	211.0000	205.8800	208.94	-0.755%	2,885,111	-0.684%
2025-03-26	213.150	214.9000	209.6850	210.53	-1.428%	2,390,267	-1.434%
2025-03-25	210.980	214.6300	210.9800	213.58	+0.584%	2,475,916	-2.842%
2025-03-24	210.000	214.0800	209.7400	212.34	+3.885%	3,176,820	-2.275%
2025-03-21	203.060	205.2700	201.2800	204.40	-0.729%	4,689,400	+1.522%
2025-03-20	208.165	208.1650	204.8100	205.90	-1.938%	2,608,517	+0.782%
2025-03-19	209.190	213.0300	208.0900	209.97	+0.387%	2,350,379	-1.172%
2025-03-18	210.580	210.7500	207.6900	209.16	-1.190%	2,250,543	-0.789%
2025-03-17	207.750	213.3699	207.3700	211.68	+1.404%	2,231,149	-1.970%
2025-03-14	207.360	209.8500	206.2288	208.75	+2.429%	2,522,575	-0.594%
2025-03-13	206.000	208.1600	202.5900	203.80	-1.365%	2,506,537	+1.820%
2025-03-12	209.080	212.9900	205.6200	206.62	-1.177%	3,647,814	+0.431%
2025-03-11	217.330	217.3850	206.4800	209.08	-3.320%	4,101,100	-0.751%
2025-03-10	220.220	221.1450	213.1500	216.26	-4.250%	4,867,741	-4.046%
2025-03-07	223.590	226.6550	219.7400	225.86	+1.387%	3,870,510	-8.125%
2025-03-06	225.680	228.8700	222.0500	222.77	-2.920%	4,205,517	-6.850%
2025-03-05	227.180	229.8600	222.6991	229.47	+1.455%	3,366,402	-9.570%
2025-03-04	230.460	231.4400	223.9000	226.18	-1.028%	4,463,099	-8.254%
2025-03-03	231.840	233.8250	225.6700	228.53	-0.665%	4,645,328	-9.198%
2025-02-28	225.990	230.1200	223.0500	230.06	+2.774%	4,295,431	-9.802%
2025-02-27	234.230	234.2300	223.5000	223.85	-4.227%	4,231,255	-7.300%
2025-02-26	235.040	236.3800	231.8300	233.73	-0.667%	2,838,371	-11.218%
2025-02-25	238.330	238.3300	234.3800	235.30	-0.713%	3,693,539	-11.810%
2025-02-24	240.280	240.6400	236.1800	236.99	-0.804%	4,033,225	-12.439%
2025-02-21	244.930	246.0800	237.7600	238.91	-2.014%	5,449,186	-13.143%
2025-02-20	243.540	247.1000	242.5545	243.82	+0.894%	5,391,181	-14.892%
2025-02-19	230.020	242.5100	224.1000	241.66	+9.736%	9,469,577	-14.131%
2025-02-18	217.265	220.5100	215.7700	220.22	+2.614%	6,635,751	-5.772%
2025-02-14	211.240	215.1500	210.6300	214.61	+2.517%	3,855,695	-3.308%
2025-02-13	204.990	209.6500	204.9900	209.34	+2.052%	3,053,923	-0.874%
2025-02-12	201.010	205.4000	200.8000	205.13	+0.821%	2,392,681	+1.160%
2025-02-11	202.930	206.6200	202.6400	203.46	-0.683%	2,324,836	+1.991%
2025-02-10	206.580	207.2050	202.9700	204.86	-0.171%	2,718,396	+1.294%
2025-02-07	207.680	209.5450	203.7400	205.21	-1.261%	3,085,152	+1.121%
2025-02-06	208.730	210.5100	205.7485	207.83	-0.939%	2,693,331	-0.154%
2025-02-05	205.430	210.5500	204.1600	209.80	+1.840%	4,472,873	-1.092%
2025-02-04	204.600	208.3500	204.0700	206.01	+0.375%	4,591,003	+0.728%
2025-02-03	209.290	209.6500	202.7650	205.24	-3.138%	4,407,749	+1.106%
2025-01-31	211.710	217.6200	210.6900	211.89	-0.240%	3,452,910	-2.067%
2025-01-30	210.230	213.0650	209.1000	212.40	+1.186%	2,761,664	-2.302%
2025-01-29	209.540	211.8700	209.0100	209.91	+0.186%	2,219,013	-1.143%
2025-01-28	212.810	213.9050	207.9000	209.52	-2.739%	3,663,751	-0.959%
2025-01-27	217.400	220.8175	213.6400	215.42	-0.897%	6,972,356	-3.672%
2025-01-24	224.620	226.0400	217.1300	217.37	-4.808%	3,865,859	-4.536%
2025-01-23	221.880	228.4300	221.5300	228.35	+1.906%	2,508,539	-9.126%
2025-01-22	221.450	226.2200	221.1000	224.08	+1.188%	2,160,212	-7.395%
2025-01-21	219.230	223.6500	219.1600	221.45	+1.045%	3,546,865	-6.295%
2025-01-17	220.560	220.6350	217.8400	219.16	+1.925%	2,592,029	-5.316%
2025-01-16	218.300	218.3000	212.7100	215.02	-1.466%	2,833,710	-3.493%
2025-01-15	217.500	219.5900	215.7000	218.22	+1.663%	2,890,727	-4.908%
2025-01-14	213.160	214.8300	211.5400	214.65	+0.798%	1,609,993	-3.326%
2025-01-13	209.340	213.3700	208.0900	212.95	+0.273%	3,621,442	-2.555%
2025-01-10	217.540	219.3700	211.7900	212.37	-3.661%	3,883,471	-2.288%
2025-01-08	215.400	221.1600	212.6300	220.44	+2.117%	3,005,067	-5.866%
2025-01-07	219.790	220.2800	214.3000	215.87	-0.977%	3,472,774	-3.873%
2025-01-06	215.330	221.5300	214.7750	218.00	+1.221%	2,409,505	-4.812%
2025-01-03	212.760	216.1100	210.3950	215.37	+1.902%	2,273,382	-3.650%
2025-01-02	215.490	217.2500	209.7500	211.35	-0.522%	2,173,678	-1.817%
2024-12-31	214.000	214.5500	211.0700	212.46	-0.047%	1,560,141	-2.330%
2024-12-30	214.250	214.6250	211.0250	212.56	-2.042%	2,475,128	-2.376%
2024-12-27	217.430	218.2500	215.2400	216.99	-0.491%	1,864,862	-4.369%
2024-12-26	215.390	219.0700	215.3900	218.06	-0.014%	1,135,718	-4.838%
2024-12-24	215.940	218.2100	213.6700	218.09	+1.489%	1,058,178	-4.851%
2024-12-23	211.930	215.5800	211.5450	214.89	+1.469%	2,332,405	-3.434%
2024-12-20	206.280	213.3575	205.8300	211.78	+1.925%	5,342,896	-2.016%
2024-12-19	209.600	210.6100	207.2300	207.78	+0.005%	2,837,276	-0.130%
2024-12-18	215.160	218.9500	207.2600	207.77	-2.829%	3,528,223	-0.125%
2024-12-17	215.890	217.9300	212.3600	213.82	-1.151%	3,085,488	-2.951%
2024-12-16	214.920	217.7900	213.6600	216.31	-0.138%	3,003,351	-4.068%
2024-12-13	215.410	217.9700	213.7500	216.61	-0.510%	2,997,795	-4.201%
2024-12-12	215.150	218.7300	214.6440	217.72	+0.276%	2,669,841	-4.690%
2024-12-11	216.030	219.0400	215.5590	217.12	+0.700%	3,520,846	-4.426%
2024-12-10	219.040	219.6700	214.5000	215.61	-1.566%	2,164,992	-3.757%
2024-12-09	215.970	223.5500	215.1600	219.04	+0.385%	2,209,255	-5.264%
2024-12-06	214.730	218.5900	213.7300	218.20	+1.701%	3,097,664	-4.899%
2024-12-05	217.230	219.3900	213.8555	214.55	-1.718%	2,435,062	-3.281%
2024-12-04	223.110	223.2100	217.8600	218.30	-1.462%	2,437,889	-4.943%
2024-12-03	221.580	223.3300	219.9500	221.54	-0.708%	2,279,322	-6.333%
2024-12-02	218.130	224.7900	217.0100	223.12	+2.325%	2,914,799	-6.996%
2024-11-29	219.190	221.7000	217.5000	218.05	+0.405%	1,895,974	-4.834%
2024-11-27	219.320	219.4000	213.9000	217.17	-0.858%	2,645,859	-4.448%
2024-11-26	232.150	233.5500	216.0050	219.05	-2.026%	6,277,845	-5.268%
2024-11-25	217.740	225.0000	216.0000	223.58	+4.189%	7,001,331	-7.188%
2024-11-22	211.540	214.7500	211.5400	214.59	+0.294%	2,312,680	-3.299%
2024-11-21	212.290	215.0100	210.0500	213.96	+1.398%	2,369,582	-3.015%
2024-11-20	207.250	211.1600	207.2500	211.01	+0.276%	2,887,697	-1.659%
2024-11-19	207.700	210.8200	206.8000	210.43	+0.372%	2,937,872	-1.388%
2024-11-18	206.520	209.8900	206.1100	209.65	+1.599%	3,118,444	-1.021%
2024-11-15	208.770	210.3800	205.4000	206.35	-2.775%	3,632,136	+0.562%
2024-11-14	213.440	215.0350	211.4600	212.24	-0.282%	3,112,761	-2.229%
2024-11-13	216.770	217.6800	212.4400	212.84	-3.056%	4,541,237	-2.504%
2024-11-12	220.490	220.8500	215.9000	219.55	-0.417%	2,398,778	-5.484%
2024-11-11	223.850	225.0100	218.4200	220.47	-2.360%	3,155,719	-5.878%
2024-11-08	226.560	228.1200	224.7600	225.80	-0.865%	3,350,645	-8.100%
2024-11-07	229.630	230.2700	225.7200	227.77	+0.672%	2,418,996	-8.895%
2024-11-06	223.680	228.0900	221.9400	226.25	+3.975%	3,391,170	-8.283%
2024-11-05	219.310	219.3100	215.3200	217.60	-2.939%	3,696,574	-4.637%
2024-11-04	225.000	226.7800	223.4401	224.19	-0.572%	1,541,207	-7.440%
2024-11-01	223.870	226.6000	223.0000	225.48	+1.062%	2,164,473	-7.970%
2024-10-31	230.160	230.2000	220.8300	223.11	-3.046%	3,892,113	-6.992%
2024-10-30	230.780	232.9900	229.8800	230.12	-2.172%	1,996,437	-9.825%
2024-10-29	229.700	235.8600	229.0100	235.23	+2.212%	1,860,926	-11.784%
2024-10-28	229.130	231.9500	228.6000	230.14	-0.013%	2,884,122	-9.833%
2024-10-25	231.840	235.2000	230.0400	230.17	+0.213%	1,582,464	-9.845%
2024-10-24	228.740	230.3400	227.4200	229.68	+1.248%	2,318,852	-9.653%
2024-10-23	228.080	229.5100	224.0100	226.85	+0.993%	2,420,919	-8.525%
2024-10-22	224.440	225.6100	222.7100	224.62	-0.465%	1,788,622	-7.617%
2024-10-21	226.300	226.4100	222.4100	225.67	-1.165%	2,177,908	-8.047%
2024-10-18	229.170	229.7800	226.9700	228.33	+0.435%	1,733,740	-9.118%
2024-10-17	232.520	233.5600	227.1700	227.34	-0.066%	2,918,176	-8.723%
2024-10-16	228.850	230.3400	225.9600	227.49	+0.717%	1,567,140	-8.783%
2024-10-15	236.010	236.7556	224.0800	225.87	-4.466%	4,049,057	-8.129%
2024-10-14	233.800	237.0300	232.7000	236.43	+1.533%	1,602,743	-12.232%
2024-10-11	229.320	234.0000	229.3200	232.86	+0.936%	1,364,443	-10.886%
2024-10-10	229.700	231.8300	228.6700	230.70	-1.089%	1,656,037	-10.052%
2024-10-09	230.400	233.5800	229.2900	233.24	+1.674%	2,299,787	-11.032%
2024-10-08	226.740	230.5100	224.3100	229.40	+1.276%	2,350,919	-9.542%
2024-10-07	225.650	227.3099	224.0900	226.51	-0.754%	1,491,015	-8.388%
2024-10-04	231.900	232.3600	226.1100	228.23	+0.737%	1,604,065	-9.079%
2024-10-03	224.630	228.8400	224.4600	226.56	-0.514%	2,024,826	-8.408%
2024-10-02	224.980	229.9718	223.5400	227.73	+1.815%	1,811,297	-8.879%
2024-10-01	228.930	229.4400	222.4000	223.67	-2.824%	2,786,268	-7.225%
2024-09-30	228.900	230.5600	226.6600	230.17	-0.810%	2,576,818	-9.845%
2024-09-27	234.710	235.2600	231.0900	232.05	-0.176%	2,217,722	-10.575%
2024-09-26	232.615	233.9800	224.8050	232.46	+2.568%	3,702,525	-10.733%
2024-09-25	224.100	227.5836	224.1000	226.64	-0.304%	1,993,413	-8.441%
2024-09-24	228.640	230.8000	226.8200	227.33	+0.584%	1,962,893	-8.719%
2024-09-23	224.780	226.8400	224.2000	226.01	-0.340%	1,327,130	-8.185%
2024-09-20	231.970	232.4800	224.3500	226.78	-2.857%	4,682,709	-8.497%
2024-09-19	230.000	235.7600	227.8700	233.45	+4.855%	6,397,578	-11.112%
2024-09-18	228.870	228.8700	221.9600	222.64	-1.203%	2,502,463	-6.796%
2024-09-17	227.440	229.0400	222.6500	225.35	+0.927%	2,467,537	-7.917%
2024-09-16	222.390	224.4600	220.6900	223.28	-0.949%	1,988,763	-7.063%
2024-09-13	223.840	226.5500	223.0050	225.42	+1.756%	2,012,852	-7.945%
2024-09-12	223.440	223.4500	218.9300	221.53	-1.573%	2,113,445	-6.329%
2024-09-11	219.890	225.7200	214.7100	225.07	+2.903%	3,175,699	-7.802%
2024-09-10	217.500	219.0300	214.1200	218.72	+0.073%	1,988,038	-5.125%
2024-09-09	217.010	219.3090	216.0450	218.56	+2.303%	2,410,239	-5.056%
2024-09-06	218.570	219.4050	212.7000	213.64	-2.474%	3,257,527	-2.869%
2024-09-05	219.480	221.6200	217.7200	219.06	-1.235%	2,552,987	-5.273%
2024-09-04	220.010	223.9800	218.1200	221.80	+1.413%	2,696,617	-6.443%
2024-09-03	228.690	230.0150	217.6500	218.71	-6.869%	4,670,932	-5.121%
2024-08-30	234.940	236.1350	231.8200	234.84	+1.711%	2,574,021	-11.638%
2024-08-29	229.490	235.1050	229.4800	230.89	+1.638%	2,650,792	-10.126%
2024-08-28	231.080	233.2500	225.1400	227.17	-2.014%	2,962,877	-8.654%
2024-08-27	225.110	232.3500	224.3125	231.84	+2.761%	3,661,721	-10.494%
2024-08-26	227.840	228.1900	223.7875	225.61	-1.217%	2,427,397	-8.023%
2024-08-23	225.850	229.2100	224.7600	228.39	+2.920%	3,181,254	-9.142%
2024-08-22	225.680	228.2600	221.2600	221.91	-2.457%	3,332,477	-6.489%
2024-08-21	229.520	236.8600	224.8100	227.50	+1.794%	5,535,576	-8.787%
2024-08-20	223.960	226.0150	221.3900	223.49	-1.089%	3,957,543	-7.150%
2024-08-19	222.430	226.0800	221.4900	225.95	+1.237%	2,768,414	-8.161%
2024-08-16	223.045	223.8000	221.4200	223.19	-0.215%	2,334,755	-7.025%
2024-08-15	220.450	224.2400	219.4200	223.67	+3.878%	5,007,091	-7.225%
2024-08-14	216.920	218.1100	212.8000	215.32	-1.234%	2,380,280	-3.627%
2024-08-13	213.250	218.6000	213.2000	218.01	+2.796%	3,971,887	-4.816%
2024-08-12	212.150	213.4000	210.0000	212.08	+0.364%	1,691,556	-2.155%
2024-08-09	209.950	213.7300	209.1600	211.31	-1.091%	2,248,382	-1.798%
2024-08-08	206.190	214.1400	204.2700	213.64	+6.125%	4,335,453	-2.869%
2024-08-07	210.470	211.4200	200.8600	201.31	-1.742%	4,074,357	+3.080%
2024-08-06	201.360	208.7000	201.1800	204.88	+2.154%	4,594,860	+1.284%
2024-08-05	206.030	209.0900	198.7300	200.56	-3.558%	4,819,161	+3.465%
2024-08-02	212.480	213.0700	206.7100	207.96	-5.006%	6,644,808	-0.216%
2024-08-01	228.080	231.2000	216.7700	218.92	-5.385%	5,292,771	-5.212%
2024-07-31	229.760	232.1599	226.9400	231.38	+3.028%	4,154,514	-10.316%
2024-07-30	228.850	230.1800	222.9000	224.58	-1.240%	3,855,544	-7.601%
2024-07-29	228.740	230.2700	225.3300	227.40	+0.428%	2,638,685	-8.747%
2024-07-26	225.300	227.2500	222.9700	226.43	+2.494%	4,229,709	-8.356%
2024-07-25	221.510	227.6100	217.2500	220.92	-1.647%	5,052,128	-6.070%
2024-07-24	230.630	230.9600	223.7400	224.62	-2.475%	4,528,864	-7.617%
2024-07-23	234.100	236.9200	229.0300	230.32	-4.049%	3,846,436	-9.904%
2024-07-22	237.120	240.2600	233.3200	240.04	+3.815%	2,776,343	-13.552%
2024-07-19	240.300	240.3000	230.7400	231.22	-3.251%	2,820,471	-10.254%
2024-07-18	236.480	241.1000	236.2900	238.99	+1.435%	3,588,755	-13.172%
2024-07-17	240.480	244.1400	235.4100	235.61	-3.173%	4,379,633	-11.926%
2024-07-16	239.010	243.8300	237.6450	243.33	+2.360%	1,875,003	-14.721%
2024-07-15	237.140	239.7700	236.1000	237.72	-0.352%	2,019,276	-12.708%
2024-07-12	238.350	242.1600	236.1500	238.56	+2.062%	3,035,959	-13.016%
2024-07-11	238.760	239.1999	233.6700	233.74	-1.926%	3,064,471	-11.222%
2024-07-10	234.460	239.0900	233.1000	238.33	+2.724%	3,965,358	-12.932%
2024-07-09	233.760	234.2600	230.9100	232.01	-0.570%	1,289,486	-10.560%
2024-07-08	232.180	233.7500	231.6700	233.34	+1.061%	1,680,332	-11.070%
2024-07-05	231.420	231.5050	228.3700	230.89	+0.378%	2,047,243	-10.126%
2024-07-03	228.670	230.9900	227.0400	230.02	+0.780%	1,397,585	-9.786%
2024-07-02	224.560	228.3700	224.5600	228.24	+1.359%	2,158,522	-9.083%
2024-07-01	226.700	226.9500	223.9200	225.18	-1.349%	2,206,223	-7.847%
2024-06-28	228.150	232.0650	226.8600	228.26	+0.697%	3,521,358	-9.091%
2024-06-27	227.000	228.4400	225.9800	226.68	-0.509%	2,092,527	-8.457%
2024-06-26	229.320	229.9900	226.5700	227.84	-1.085%	2,242,245	-8.923%
2024-06-25	231.080	231.0800	225.8400	230.34	+0.823%	1,645,212	-9.911%
2024-06-24	231.050	231.9400	228.1000	228.46	-1.121%	2,363,056	-9.170%
2024-06-21	231.535	231.8800	229.0700	231.05	+0.671%	6,958,275	-10.188%
2024-06-20	232.430	232.6700	228.8050	229.51	-2.494%	4,408,808	-9.586%
2024-06-18	231.740	236.4300	231.2800	235.38	+1.287%	2,400,720	-11.840%
2024-06-17	230.540	232.5000	227.9400	232.39	+0.519%	2,338,763	-10.706%
2024-06-14	230.100	232.5700	229.4500	231.19	-1.214%	2,185,529	-10.243%
2024-06-13	232.550	236.2500	232.4900	234.03	-1.850%	2,604,375	-11.332%
2024-06-12	239.030	240.5800	236.4400	238.44	+0.906%	2,455,261	-12.972%
2024-06-11	233.650	236.5100	233.1300	236.30	+0.395%	3,033,383	-12.184%
2024-06-10	232.290	235.9800	231.1900	235.37	+0.256%	2,626,105	-11.837%
2024-06-07	236.050	237.6100	233.2700	234.77	-1.112%	2,183,912	-11.611%
2024-06-06	234.520	238.3800	233.2850	237.41	+0.734%	2,667,579	-12.594%
2024-06-05	232.000	235.9700	231.2200	235.68	+2.190%	3,982,681	-11.953%
2024-06-04	231.860	232.1800	228.9500	230.63	-0.680%	2,554,753	-10.025%
2024-06-03	235.090	236.2900	228.5100	232.21	-0.972%	2,993,776	-10.637%
2024-05-31	230.100	234.7300	227.6500	234.49	+1.952%	6,203,416	-11.506%
2024-05-30	228.680	230.6850	228.0100	230.00	+0.811%	2,839,971	-9.778%
2024-05-29	229.740	231.6250	227.8300	228.15	-2.266%	2,917,718	-9.047%
2024-05-28	230.440	234.2900	230.4400	233.44	+0.400%	2,646,446	-11.108%
2024-05-24	236.330	238.3200	232.2000	232.51	-0.874%	4,311,664	-10.752%
2024-05-23	240.880	241.8800	231.9950	234.56	-2.332%	5,162,178	-11.532%
2024-05-22	227.790	240.3700	224.7500	240.16	+10.857%	9,001,817	-13.595%
2024-05-21	215.200	217.0800	214.5500	216.64	-0.386%	3,389,569	-4.214%
2024-05-20	214.960	218.7000	213.9400	217.48	+1.588%	2,578,615	-4.584%
2024-05-17	214.510	215.6300	212.9700	214.08	-0.019%	2,359,348	-3.069%
2024-05-16	216.000	216.0000	213.6600	214.12	-0.756%	2,739,694	-3.087%
2024-05-15	214.430	215.9000	212.7100	215.75	+1.798%	3,466,683	-3.819%
2024-05-14	209.000	212.4200	206.7100	211.94	+1.708%	2,664,343	-2.090%
2024-05-13	208.830	209.7500	208.0500	208.38	+0.574%	2,194,218	-0.418%
2024-05-10	205.950	207.7600	205.2400	207.19	+1.172%	2,600,325	+0.154%
2024-05-09	204.480	205.4600	203.7000	204.79	-0.034%	2,922,249	+1.328%
2024-05-08	202.390	205.0000	201.8100	204.86	+0.634%	2,395,267	+1.294%
2024-05-07	204.500	205.7700	203.5300	203.57	+0.123%	3,042,137	+1.935%
2024-05-06	200.170	203.4300	199.9950	203.32	+1.848%	2,157,518	+2.061%
2024-05-03	199.040	201.8257	199.0400	199.63	+1.598%	2,196,634	+3.947%
2024-05-02	196.100	197.3200	191.5928	196.49	+1.341%	2,556,115	+5.608%
2024-05-01	197.060	199.5200	193.8500	193.89	-3.350%	3,504,205	+7.025%
2024-04-30	203.630	204.2000	200.5000	200.61	-1.614%	2,632,516	+3.440%
2024-04-29	200.810	203.9800	200.6400	203.90	+0.956%	2,220,182	+1.770%
2024-04-26	197.060	202.6000	196.9700	201.97	+2.036%	3,071,796	+2.743%
2024-04-25	197.860	199.1000	195.1000	197.94	+0.733%	3,200,672	+4.835%
2024-04-24	200.030	201.6750	195.0300	196.50	+3.459%	6,293,908	+5.603%
2024-04-23	187.000	190.8600	186.4300	189.93	+1.943%	3,795,975	+9.256%
2024-04-22	184.440	188.3100	183.1900	186.31	+1.609%	2,821,471	+11.379%
2024-04-19	187.090	187.9300	182.5700	183.36	-2.250%	3,866,113	+13.171%
2024-04-18	188.320	190.2000	186.6000	187.58	-0.977%	2,717,583	+10.625%
2024-04-17	192.420	192.8300	189.2000	189.43	-0.941%	2,724,199	+9.544%
2024-04-16	192.750	194.0400	190.4700	191.23	+0.494%	2,207,193	+8.513%
2024-04-15	194.950	195.8799	189.2300	190.29	-1.030%	2,488,896	+9.049%
2024-04-12	195.030	196.6600	192.0800	192.27	-3.207%	3,337,216	+7.926%
2024-04-11	197.960	199.0900	194.2400	198.64	+1.177%	3,427,271	+4.465%
2024-04-10	200.380	200.7500	195.3950	196.33	-3.816%	4,517,809	+5.694%
2024-04-09	198.510	204.2000	197.9150	204.12	+3.778%	4,598,187	+1.661%
2024-04-08	194.630	196.9800	194.0300	196.69	+0.991%	2,456,687	+5.501%
2024-04-05	192.630	195.6600	191.1700	194.76	+1.464%	2,087,400	+6.547%
2024-04-04	198.350	198.7000	191.3300	191.95	-1.745%	2,931,187	+8.106%
2024-04-03	193.000	196.6700	192.6500	195.36	+0.246%	1,928,544	+6.219%
2024-04-02	195.220	195.5800	192.7400	194.88	-0.885%	2,495,810	+6.481%
2024-04-01	197.400	199.6900	196.1750	196.62	-0.592%	2,032,348	+5.539%
2024-03-28	194.040	198.5700	193.9300	197.79	+2.307%	3,119,793	+4.914%
2024-03-27	190.680	193.4000	189.3805	193.33	+2.313%	2,410,432	+7.335%
2024-03-26	190.630	191.9300	188.7600	188.96	-0.876%	2,711,470	+9.817%
2024-03-25	190.810	192.1100	190.4300	190.63	-1.488%	1,768,709	+8.855%
2024-03-22	195.290	195.6200	192.5500	193.51	-0.840%	2,104,330	+7.235%
2024-03-21	196.630	198.6700	194.3000	195.15	+0.427%	3,109,230	+6.334%
2024-03-20	190.460	194.7500	189.9500	194.32	+1.984%	2,594,336	+6.788%
2024-03-19	190.330	191.0800	188.1000	190.54	-0.356%	2,226,816	+8.906%
2024-03-18	197.210	198.2900	191.1200	191.22	-2.039%	2,846,745	+8.519%
2024-03-15	188.750	195.9200	188.7500	195.20	+0.396%	10,198,232	+6.306%
2024-03-14	199.060	199.8950	193.5350	194.43	-2.100%	4,361,924	+6.727%
2024-03-13	198.450	199.8250	197.4200	198.60	-0.301%	3,647,563	+4.486%
2024-03-12	199.300	199.6000	196.5250	199.20	+0.499%	3,864,629	+4.172%
2024-03-11	194.600	198.4900	194.6000	198.21	+1.159%	3,111,005	+4.692%
2024-03-08	199.000	199.6700	195.5750	195.94	-1.160%	3,752,627	+5.905%
2024-03-07	193.680	199.3850	193.6800	198.24	+3.412%	4,275,258	+4.676%
2024-03-06	191.370	194.0000	190.3900	191.70	+1.001%	3,905,461	+8.247%
2024-03-05	193.290	195.0500	188.8900	189.80	-2.497%	3,328,464	+9.331%
2024-03-04	195.830	196.2250	193.7000	194.66	-0.765%	3,150,660	+6.601%
2024-03-01	192.550	197.2200	191.6200	196.16	+2.263%	2,901,748	+5.786%
2024-02-29	190.130	192.2900	188.7553	191.82	+2.162%	3,119,254	+8.180%
2024-02-28	187.200	188.6500	186.2200	187.76	-0.693%	1,774,834	+10.519%
2024-02-27	189.800	190.3650	187.9900	189.07	+0.032%	1,886,102	+9.753%
2024-02-26	191.280	191.4900	188.8800	189.01	-0.579%	2,827,059	+9.788%
2024-02-23	193.060	193.0600	189.8700	190.11	-0.938%	3,720,452	+9.153%
2024-02-22	197.140	197.3400	189.0350	191.91	-0.934%	5,780,443	+8.129%
2024-02-21	190.260	194.2900	190.1675	193.72	+2.281%	5,557,212	+7.119%
2024-02-20	187.250	189.5100	186.0200	189.40	+0.616%	4,559,810	+9.562%
2024-02-16	187.590	190.5200	186.0600	188.24	+0.373%	4,353,324	+10.237%
2024-02-15	187.780	189.3300	186.6900	187.54	+0.655%	2,811,237	+10.648%
2024-02-14	185.910	187.0800	184.7500	186.32	+0.883%	3,780,847	+11.373%
2024-02-13	188.160	188.9500	183.0100	184.69	-4.823%	6,800,197	+12.356%
2024-02-12	194.680	195.6790	192.6050	194.05	-0.497%	6,264,933	+6.936%
2024-02-09	195.530	195.5300	193.4500	195.02	+0.495%	3,183,967	+6.404%
2024-02-08	192.970	195.1700	191.9050	194.06	+1.089%	2,594,515	+6.931%
2024-02-07	191.830	192.8200	188.8800	191.97	+1.191%	3,500,533	+8.095%
2024-02-06	193.210	193.2100	189.0200	189.71	-1.480%	3,991,755	+9.383%
2024-02-05	192.790	193.9900	190.4150	192.56	+0.239%	3,193,872	+7.764%
2024-02-02	190.330	192.8800	189.7400	192.10	+0.047%	2,948,446	+8.022%
2024-02-01	192.110	192.6300	188.7400	192.01	-0.182%	2,628,009	+8.072%
2024-01-31	193.510	196.0900	191.6200	192.36	-1.222%	4,125,682	+7.876%
2024-01-30	195.830	196.5600	193.3500	194.74	-1.247%	2,479,828	+6.557%
2024-01-29	193.940	197.3200	192.9150	197.20	+1.686%	2,766,529	+5.228%
2024-01-26	195.320	196.4700	193.4707	193.93	-1.708%	2,379,139	+7.003%
2024-01-25	202.000	202.0450	196.9600	197.30	-0.504%	2,957,271	+5.175%
2024-01-24	200.860	202.4400	197.8600	198.30	-1.525%	4,255,541	+4.644%
2024-01-23	197.140	201.5700	196.8900	201.37	+2.058%	3,801,095	+3.049%
2024-01-22	196.000	197.8500	195.4700	197.31	+1.304%	2,861,798	+5.170%
2024-01-19	191.360	195.5800	191.0400	194.77	+2.527%	4,408,441	+6.541%
2024-01-18	190.360	190.7200	187.7100	189.97	+2.448%	3,585,619	+9.233%
2024-01-17	184.680	185.7000	182.8800	185.43	-1.257%	2,926,027	+11.907%
2024-01-16	187.850	189.3700	185.4500	187.79	-0.303%	2,373,528	+10.501%
2024-01-12	189.690	190.3100	187.4150	188.36	-0.318%	1,597,134	+10.167%
2024-01-11	188.380	189.7600	185.7300	188.96	+0.313%	2,918,888	+9.817%
2024-01-10	189.620	189.6200	186.3500	188.37	-0.733%	3,080,387	+10.161%
2024-01-09	186.500	190.3200	185.8900	189.76	+0.413%	3,151,706	+9.354%
2024-01-08	187.180	189.4600	187.0100	188.98	+1.303%	2,587,199	+9.805%
2024-01-05	186.010	187.8000	184.9800	186.55	+0.258%	2,492,221	+11.236%
2024-01-04	181.900	186.8900	181.8050	186.07	-1.529%	3,923,546	+11.523%
2024-01-03	190.770	191.0950	188.6600	188.96	-2.387%	3,297,410	+9.817%
2024-01-02	197.070	197.0700	191.5100	193.58	-2.508%	3,279,249	+7.196%
2023-12-29	199.870	200.7000	198.0900	198.56	-0.839%	1,542,376	+4.507%
2023-12-28	200.860	201.4700	199.7100	200.24	+0.446%	2,215,518	+3.631%
2023-12-27	198.870	199.4400	198.0800	199.35	+0.241%	1,646,252	+4.093%
2023-12-26	197.900	199.8300	197.5350	198.87	+0.898%	1,607,098	+4.345%
2023-12-22	197.620	199.4600	195.7300	197.10	+0.418%	1,754,596	+5.282%
2023-12-21	195.120	197.6950	194.7700	196.28	+2.128%	2,636,834	+5.721%
2023-12-20	196.260	197.4400	192.0600	192.19	-2.851%	3,629,555	+7.971%
2023-12-19	197.700	198.1000	196.6900	197.83	+0.631%	1,982,047	+4.893%
2023-12-18	200.880	201.1850	196.1600	196.59	-2.136%	3,421,059	+5.555%
2023-12-15	201.940	202.7700	200.0200	200.88	+0.355%	7,057,483	+3.300%
2023-12-14	193.190	200.2600	193.1900	200.17	+4.109%	5,610,167	+3.667%
2023-12-13	191.410	193.0900	189.6600	192.27	+0.681%	3,701,842	+7.926%
2023-12-12	190.220	191.0500	189.1200	190.97	+0.442%	2,841,269	+8.661%
2023-12-11	185.650	191.1100	185.5550	190.13	+2.840%	3,499,464	+9.141%
2023-12-08	184.250	186.3000	183.8100	184.88	+0.271%	2,404,187	+12.240%
2023-12-07	182.340	185.7200	180.3700	184.38	+2.110%	3,717,624	+12.545%
2023-12-06	183.000	183.0000	180.1700	180.57	-0.033%	2,763,443	+14.919%
2023-12-05	182.220	182.5100	179.6300	180.63	-1.435%	2,619,996	+14.881%
2023-12-04	181.660	183.4500	180.1800	183.26	+0.104%	3,316,148	+13.233%
2023-12-01	182.770	183.8800	181.1600	183.07	-0.169%	2,332,946	+13.350%
2023-11-30	183.180	183.5000	180.7600	183.38	+0.367%	4,356,178	+13.158%
2023-11-29	185.290	186.9250	182.5300	182.71	-0.267%	2,986,577	+13.573%
2023-11-28	183.260	184.5500	182.3400	183.20	-0.310%	2,797,886	+13.270%
2023-11-27	182.660	184.3800	181.4300	183.77	+0.393%	3,520,213	+12.918%
2023-11-24	182.800	183.3900	182.2050	183.05	+0.208%	1,127,071	+13.362%
2023-11-22	182.160	184.2100	181.4400	182.67	+0.783%	2,926,365	+13.598%
2023-11-21	183.060	184.5300	179.4400	181.25	-1.398%	4,966,113	+14.488%
2023-11-20	182.090	184.7000	182.0900	183.82	+0.421%	3,811,369	+12.888%
2023-11-17	182.920	183.5650	181.1150	183.05	+1.785%	3,279,033	+13.362%
2023-11-16	181.330	181.6600	178.6600	179.84	-0.520%	3,286,917	+15.386%

document.getElementById("z9thyC").onerror = function(){this.style.display='none';}; .dark-mode .TSzxqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSzxqQ{ color: #333333; background-color: white; border: 2px solid #333333; }ADIAnalog Devices, Inc.stock NASDAQ

ADI
Analog Devices, Inc.
stock NASDAQ