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

Analog Devices (NQ:ADI)

201.56 -7.38 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
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 -2.35(-1.03%)
Mar 03, 2025 231.84 233.82 225.67 228.53 4,999,579 -1.53(-0.67%)
Feb 28, 2025 225.99 230.12 223.05 230.06 4,631,194 +6.21(+2.77%)
Feb 27, 2025 234.23 234.23 223.50 223.85 4,480,033 -9.88(-4.23%)
Feb 26, 2025 235.04 236.38 231.83 233.73 2,907,259 -1.57(-0.67%)
Feb 25, 2025 238.33 238.33 234.38 235.30 4,136,071 -1.69(-0.71%)
Feb 24, 2025 240.28 240.64 236.18 236.99 4,777,015 -1.92(-0.80%)
Feb 21, 2025 244.93 246.08 237.76 238.91 6,176,614 -4.91(-2.01%)
Feb 20, 2025 243.54 247.10 242.56 243.82 5,889,807 +2.16(+0.89%)
Feb 19, 2025 230.02 242.51 224.10 241.66 9,788,271 +21.44(+9.74%)
Feb 18, 2025 217.26 220.51 215.77 220.22 7,392,720 +5.61(+2.61%)
Feb 14, 2025 211.24 215.15 210.63 214.61 3,938,610 +5.27(+2.52%)
Feb 13, 2025 204.99 209.65 204.99 209.34 3,134,020 +4.21(+2.05%)
Feb 12, 2025 201.01 205.40 200.80 205.13 2,411,518 +1.67(+0.82%)
Feb 11, 2025 202.93 206.62 202.64 203.46 2,335,743 -1.40(-0.68%)
Feb 10, 2025 206.58 207.21 202.97 204.86 2,820,028 -0.35(-0.17%)
Feb 07, 2025 207.68 209.54 203.74 205.21 3,232,011 -2.62(-1.26%)
Feb 06, 2025 208.73 210.51 205.75 207.83 2,714,095 -1.97(-0.94%)
Feb 05, 2025 205.43 210.55 204.16 209.80 4,515,863 +3.79(+1.84%)
Feb 04, 2025 204.60 208.35 204.07 206.01 4,650,946 +0.77(+0.38%)
Feb 03, 2025 209.29 209.65 202.76 205.24 4,478,573 -6.65(-3.14%)
Jan 31, 2025 211.71 217.62 210.69 211.89 3,486,620 -0.51(-0.24%)
Jan 30, 2025 210.23 213.06 209.10 212.40 2,975,590 +2.49(+1.19%)
Jan 29, 2025 209.54 211.87 209.01 209.91 2,256,424 +0.39(+0.19%)
Jan 28, 2025 212.81 213.91 207.90 209.52 3,748,616 -5.90(-2.74%)
Jan 27, 2025 217.40 220.82 213.64 215.42 7,085,885 -1.95(-0.90%)
Jan 24, 2025 224.62 226.04 217.13 217.37 3,929,414 -10.98(-4.81%)
Jan 23, 2025 221.88 228.43 221.53 228.35 2,605,853 +4.27(+1.91%)
Jan 22, 2025 221.45 226.22 221.10 224.08 2,881,721 +2.63(+1.19%)
Jan 21, 2025 219.23 223.65 219.16 221.45 4,090,941 +2.29(+1.04%)
Jan 17, 2025 220.56 220.63 217.84 219.16 2,871,537 +4.14(+1.93%)
Jan 16, 2025 218.30 218.30 212.71 215.02 3,116,004 -3.20(-1.47%)
Jan 15, 2025 217.50 219.59 215.70 218.22 3,332,490 +3.57(+1.66%)
Jan 14, 2025 213.16 214.83 211.54 214.65 1,634,659 +1.70(+0.80%)
Jan 13, 2025 209.34 213.37 208.09 212.95 3,959,642 +0.58(+0.27%)
Jan 10, 2025 217.54 219.37 211.79 212.37 4,108,665 -8.07(-3.66%)
Jan 08, 2025 215.40 221.16 212.63 220.44 3,096,843 +4.57(+2.12%)
Jan 07, 2025 219.79 220.28 214.30 215.87 3,573,125 -2.13(-0.98%)
Jan 06, 2025 215.33 221.53 214.78 218.00 2,490,696 +2.63(+1.22%)
Jan 03, 2025 212.76 216.11 210.40 215.37 2,547,490 +4.02(+1.90%)
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.