Analog Devices Inc (ADI) Historical Stock Data
208.75 ↑4.95 (2.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADI is down -0.24% a day on average. There have been 13 days where Analog Devices Inc closed green and 17 days where ADI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 209.08 | 206.62 | ↓$2.46 (-1.18%) | 205.63 | 212.99 | 3.75M |
| 2025-03-11 | 217.39 | 209.08 | ↓$8.30 (-3.82%) | 206.48 | 217.39 | 4.22M |
| 2025-03-10 | 220.22 | 216.26 | ↓$3.96 (-1.80%) | 213.19 | 221.15 | 4.73M |
| 2025-03-07 | 223.59 | 225.86 | ↑$2.27 (1.02%) | 219.74 | 226.66 | 3.91M |
| 2025-03-06 | 225.68 | 222.77 | ↓$2.91 (-1.29%) | 222.06 | 228.87 | 4.37M |
| 2025-03-05 | 227.12 | 229.47 | ↑$2.35 (1.03%) | 222.70 | 229.86 | 3.52M |
| 2025-03-04 | 230.46 | 226.18 | ↓$4.28 (-1.86%) | 223.90 | 231.44 | 4.27M |
| 2025-03-03 | 232.74 | 228.53 | ↓$4.21 (-1.81%) | 225.67 | 233.83 | 4.93M |
| 2025-02-28 | 225.99 | 230.06 | ↑$4.07 (1.80%) | 223.05 | 230.12 | 4.51M |
| 2025-02-27 | 234.23 | 223.85 | ↓$10.38 (-4.43%) | 223.50 | 234.23 | 4.45M |
| 2025-02-26 | 234.71 | 233.73 | ↓$0.98 (-0.42%) | 231.83 | 236.38 | 2.91M |
| 2025-02-25 | 238.33 | 235.30 | ↓$3.03 (-1.27%) | 234.38 | 238.33 | 3.91M |
| 2025-02-24 | 240.28 | 236.99 | ↓$3.29 (-1.37%) | 236.21 | 240.64 | 4.71M |
| 2025-02-21 | 244.93 | 238.91 | ↓$6.02 (-2.46%) | 237.80 | 246.08 | 5.84M |
| 2025-02-20 | 243.25 | 243.82 | ↑$0.57 (0.23%) | 242.60 | 247.10 | 5.89M |
| 2025-02-19 | 229.68 | 241.66 | ↑$11.98 (5.22%) | 224.10 | 242.51 | 9.74M |
| 2025-02-18 | 217.00 | 220.22 | ↑$3.22 (1.48%) | 215.77 | 220.51 | 7.36M |
| 2025-02-14 | 211.24 | 214.61 | ↑$3.37 (1.60%) | 210.64 | 215.15 | 3.94M |
| 2025-02-13 | 204.99 | 209.34 | ↑$4.35 (2.12%) | 204.99 | 209.65 | 3.13M |
| 2025-02-12 | 201.50 | 205.13 | ↑$3.63 (1.80%) | 200.80 | 205.40 | 2.41M |
| 2025-02-11 | 202.93 | 203.46 | ↑$0.53 (0.26%) | 202.93 | 206.62 | 2.23M |
| 2025-02-10 | 206.58 | 204.86 | ↓$1.72 (-0.83%) | 202.97 | 207.21 | 2.80M |
| 2025-02-07 | 207.68 | 205.21 | ↓$2.47 (-1.19%) | 203.74 | 209.55 | 3.15M |
| 2025-02-06 | 208.73 | 207.83 | ↓$0.90 (-0.43%) | 205.75 | 210.51 | 2.71M |
| 2025-02-05 | 205.35 | 209.80 | ↑$4.45 (2.17%) | 204.16 | 210.53 | 4.43M |
| 2025-02-04 | 204.60 | 206.01 | ↑$1.41 (0.69%) | 204.07 | 208.35 | 4.65M |
| 2025-02-03 | 209.00 | 205.24 | ↓$3.76 (-1.80%) | 202.77 | 209.49 | 4.46M |
| 2025-01-31 | 212.17 | 211.89 | ↓$0.28 (-0.13%) | 210.69 | 217.62 | 3.46M |
Create an account or log in to view more rows.
$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
$ADI Fuk the 1% even though i feel like the 1%
$ADI it's just a matter of time and patience...