Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ:ADI)

199.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 200.26 200.84 195.12 199.18 3,383,275 -2.49(-1.23%)
Mar 31, 2025 200.23 202.52 196.80 201.67 3,803,648 +0.11(+0.05%)
Mar 28, 2025 207.82 208.06 200.77 201.56 3,521,957 -7.38(-3.53%)
Mar 27, 2025 208.68 211.00 205.88 208.94 2,884,984 -1.59(-0.76%)
Mar 26, 2025 213.15 214.90 209.69 210.53 2,454,271 -3.05(-1.43%)
Mar 25, 2025 210.98 214.63 210.98 213.58 2,549,911 +1.24(+0.58%)
Mar 24, 2025 210.00 214.08 209.74 212.34 3,457,981 +7.94(+3.88%)
Mar 21, 2025 203.06 205.27 201.28 204.40 5,070,580 -1.50(-0.73%)
Mar 20, 2025 208.16 208.16 204.81 205.90 2,775,657 -4.07(-1.94%)
Mar 19, 2025 209.19 213.03 208.09 209.97 2,571,901 +0.81(+0.39%)
Mar 18, 2025 210.58 210.75 207.69 209.16 2,657,150 -2.52(-1.19%)
Mar 17, 2025 207.75 213.37 207.37 211.68 2,514,441 +2.93(+1.40%)
Mar 14, 2025 207.36 209.85 206.23 208.75 2,614,300 +4.95(+2.43%)
Mar 13, 2025 206.00 208.16 202.59 203.80 2,625,279 -2.82(-1.36%)
Mar 12, 2025 209.08 212.99 205.62 206.62 3,914,948 -2.46(-1.18%)
Mar 11, 2025 217.33 217.38 206.48 209.08 4,225,256 -7.18(-3.32%)
Mar 10, 2025 220.22 221.15 213.15 216.26 4,945,272 -9.60(-4.25%)
Mar 07, 2025 223.59 226.66 219.74 225.86 4,062,879 +3.09(+1.39%)
Mar 06, 2025 225.68 228.87 222.05 222.77 4,831,435 -6.70(-2.92%)
Mar 05, 2025 227.18 229.86 222.70 229.47 3,926,697 +3.29(+1.45%)
Mar 04, 2025 230.46 231.44 223.90 226.18 4,742,426 -1.36(-0.60%)
Mar 03, 2025 230.84 232.81 224.69 227.54 5,021,331 -1.52(-0.66%)
Feb 28, 2025 225.01 229.12 222.08 229.06 4,651,343 +6.18(+2.77%)
Feb 27, 2025 233.22 233.22 222.53 222.88 4,499,525 -9.84(-4.23%)
Feb 26, 2025 234.02 235.36 230.83 232.72 2,919,908 -1.56(-0.67%)
Feb 25, 2025 237.30 237.30 233.37 234.28 4,154,066 -1.68(-0.71%)
Feb 24, 2025 239.24 239.60 235.16 235.96 4,797,799 -1.91(-0.80%)
Feb 21, 2025 243.87 245.01 236.73 237.88 6,203,487 -4.89(-2.01%)
Feb 20, 2025 242.49 246.03 241.50 242.76 5,915,432 +2.15(+0.89%)
Feb 19, 2025 229.02 241.46 223.13 240.61 9,830,858 +21.35(+9.74%)
Feb 18, 2025 216.32 219.56 214.84 219.27 7,424,884 +5.59(+2.61%)
Feb 14, 2025 210.32 214.22 209.72 213.68 3,955,746 +5.25(+2.52%)
Feb 13, 2025 204.10 208.74 204.10 208.43 3,147,655 +4.19(+2.05%)
Feb 12, 2025 200.14 204.51 199.93 204.24 2,422,010 +1.66(+0.82%)
Feb 11, 2025 202.05 205.72 201.76 202.58 2,345,905 -1.39(-0.68%)
Feb 10, 2025 205.69 206.31 202.09 203.97 2,832,297 -0.35(-0.17%)
Feb 07, 2025 206.78 208.64 202.86 204.32 3,246,073 -2.61(-1.26%)
Feb 06, 2025 207.83 209.60 204.86 206.93 2,725,903 -1.96(-0.94%)
Feb 05, 2025 204.54 209.64 203.28 208.89 4,535,511 +3.77(+1.84%)
Feb 04, 2025 203.71 207.45 203.19 205.12 4,671,181 +0.77(+0.38%)
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 and Conditions.