Analog Devices, Inc. (ADI) Charts

$213.58

north_east
$1.24 (0.58%)
Day's range
$210.98
Day's range
$214.63

5 DAY PERFORMANCE

+4.49%

1 MONTH PERFORMANCE

-8.62%

3 MONTH PERFORMANCE

-2.05%

6 MONTH PERFORMANCE

-8.12%

YEAR-TO-DATE PERFORMANCE

+0.53%

1 YEAR PERFORMANCE

+13.03%

Analog Devices, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/25/2025 $210.98 $213.58 (1.23%) $214.63 $210.98 2.55 M $105.96 B
03/24/2025 $210.00 $212.34 (1.11%) $214.08 $209.74 3.46 M $105.35 B
03/21/2025 $203.06 $204.40 (0.66%) $205.27 $201.28 5.07 M $101.41 B
03/20/2025 $208.17 $205.90 (-1.09%) $208.17 $204.81 2.78 M $102.15 B
03/19/2025 $209.19 $209.97 (0.37%) $213.03 $208.09 2.57 M $104.17 B
03/18/2025 $210.58 $209.16 (-0.67%) $210.75 $207.69 2.66 M $103.77 B
03/17/2025 $207.75 $211.68 (1.89%) $213.37 $207.37 2.51 M $105.02 B
03/14/2025 $207.36 $208.75 (0.67%) $209.85 $206.23 2.61 M $103.56 B
03/13/2025 $206.00 $203.80 (-1.07%) $208.16 $202.59 2.63 M $101.11 B
03/12/2025 $209.08 $206.62 (-1.18%) $212.99 $205.62 3.92 M $102.51 B
03/11/2025 $217.33 $209.08 (-3.8%) $217.39 $206.48 4.23 M $103.73 B
03/10/2025 $220.22 $216.26 (-1.8%) $221.15 $213.15 4.95 M $107.29 B
03/07/2025 $223.59 $225.86 (1.02%) $226.66 $219.74 4.06 M $112.05 B
03/06/2025 $225.68 $222.77 (-1.29%) $228.87 $222.05 4.82 M $110.52 B
03/05/2025 $227.18 $229.47 (1.01%) $229.86 $222.70 3.93 M $113.84 B
03/04/2025 $230.46 $226.18 (-1.86%) $231.44 $223.90 4.74 M $112.21 B
03/03/2025 $231.84 $228.53 (-1.43%) $233.83 $225.67 5.00 M $113.38 B
02/28/2025 $225.99 $230.06 (1.8%) $230.12 $223.05 4.63 M $114.14 B
02/27/2025 $234.23 $223.85 (-4.43%) $234.23 $223.50 4.48 M $111.06 B
02/26/2025 $235.04 $233.73 (-0.56%) $236.38 $231.83 2.91 M $115.96 B
02/25/2025 $238.33 $235.30 (-1.27%) $238.33 $234.38 4.14 M $116.74 B
02/24/2025 $240.28 $236.99 (-1.37%) $240.64 $236.18 4.78 M $117.57 B
02/21/2025 $244.93 $238.91 (-2.46%) $246.08 $237.76 6.18 M $118.53 B
02/20/2025 $243.54 $243.82 (0.11%) $247.10 $242.55 5.89 M $120.96 B
02/19/2025 $230.02 $241.66 (5.06%) $242.51 $224.10 9.79 M $119.89 B
02/18/2025 $217.27 $220.22 (1.36%) $220.51 $215.77 7.40 M $109.25 B
02/14/2025 $211.24 $214.61 (1.6%) $215.15 $210.63 3.94 M $106.47 B
02/13/2025 $204.99 $209.34 (2.12%) $209.65 $204.99 3.13 M $103.86 B
02/12/2025 $201.01 $205.13 (2.05%) $205.40 $200.80 2.41 M $101.77 B
02/11/2025 $202.93 $203.46 (0.26%) $206.62 $202.64 2.34 M $100.94 B
02/10/2025 $206.58 $204.86 (-0.83%) $207.21 $202.97 2.82 M $101.63 B
02/07/2025 $207.68 $205.21 (-1.19%) $209.55 $203.74 3.19 M $101.81 B
02/06/2025 $208.73 $207.83 (-0.43%) $210.51 $205.75 2.72 M $103.11 B
02/05/2025 $205.43 $209.80 (2.13%) $210.55 $204.16 4.52 M $104.09 B
02/04/2025 $204.60 $206.01 (0.69%) $208.35 $204.07 4.65 M $102.20 B
02/03/2025 $209.29 $205.24 (-1.94%) $209.65 $202.77 4.48 M $101.82 B
01/31/2025 $211.71 $211.89 (0.09%) $217.62 $210.69 3.49 M $105.12 B
01/30/2025 $210.23 $212.40 (1.03%) $213.07 $209.10 2.98 M $105.38 B
01/29/2025 $209.54 $209.91 (0.18%) $211.87 $209.01 2.26 M $104.14 B
01/28/2025 $212.81 $209.52 (-1.55%) $213.91 $207.90 3.75 M $103.95 B
01/27/2025 $217.40 $215.42 (-0.91%) $220.82 $213.64 7.09 M $106.87 B
01/24/2025 $224.62 $217.37 (-3.23%) $226.04 $217.13 3.93 M $107.84 B
01/23/2025 $221.88 $228.35 (2.92%) $228.43 $221.53 2.61 M $113.29 B
01/22/2025 $221.45 $224.08 (1.19%) $226.22 $221.10 2.88 M $111.17 B
01/21/2025 $219.23 $221.45 (1.01%) $223.65 $219.16 4.09 M $109.86 B
01/17/2025 $220.56 $219.16 (-0.63%) $220.64 $217.84 2.87 M $108.73 B
01/16/2025 $218.30 $215.02 (-1.5%) $218.30 $212.71 3.12 M $106.67 B
01/15/2025 $217.50 $218.22 (0.33%) $219.59 $215.70 3.30 M $108.26 B
01/14/2025 $213.16 $214.65 (0.7%) $214.83 $211.54 1.63 M $106.49 B
01/13/2025 $209.34 $212.95 (1.72%) $213.37 $208.09 3.96 M $105.65 B
01/10/2025 $217.54 $212.37 (-2.38%) $219.37 $211.79 4.11 M $105.36 B
01/08/2025 $215.40 $220.44 (2.34%) $221.16 $212.63 3.10 M $109.36 B
01/07/2025 $219.79 $215.87 (-1.78%) $220.28 $214.30 3.57 M $107.10 B
01/06/2025 $215.33 $218.00 (1.24%) $221.53 $214.78 2.49 M $108.15 B
01/03/2025 $212.76 $215.37 (1.23%) $216.11 $210.40 2.55 M $106.85 B
01/02/2025 $215.49 $211.35 (-1.92%) $217.25 $209.75 2.38 M $104.85 B
12/31/2024 $214.00 $212.46 (-0.72%) $214.55 $211.07 1.61 M $105.40 B
12/30/2024 $214.25 $212.56 (-0.79%) $214.63 $211.03 2.58 M $105.45 B
12/27/2024 $217.43 $216.99 (-0.2%) $218.25 $215.24 1.93 M $107.65 B
12/26/2024 $215.39 $218.06 (1.24%) $219.07 $215.39 1.19 M $108.18 B