The highest closing price for Analog Devices (ADI) between March 23, 2020 and March 23, 2025 was $237.73, on February 20, 2025. It was up 160.9% in that time. The latest price is $413.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $226.05 | $227.99 | $197.10 | $200.16 | 56,469,500 |
February 2025 | $204.06 | $240.92 | $195.78 | $224.31 | 84,392,300 |
January 2025 | $210.10 | $222.72 | $202.70 | $206.59 | 66,148,700 |
December 2024 | $211.78 | $218.25 | $200.69 | $207.15 | 61,046,700 |
November 2024 | $217.36 | $226.75 | $199.42 | $211.70 | 69,238,200 |
October 2024 | $222.27 | $230.13 | $214.40 | $216.62 | 53,929,300 |
September 2024 | $222.03 | $228.90 | $206.51 | $223.47 | 59,494,100 |
August 2024 | $220.51 | $229.00 | $192.14 | $227.05 | 83,068,600 |
July 2024 | $219.18 | $236.04 | $210.04 | $223.70 | 68,388,400 |
June 2024 | $226.39 | $232.60 | $218.35 | $220.69 | 57,311,300 |
May 2024 | $189.77 | $232.93 | $184.50 | $225.81 | 76,784,700 |
April 2024 | $190.09 | $196.64 | $175.81 | $193.18 | 69,932,900 |
March 2024 | $184.55 | $192.50 | $181.14 | $190.47 | 69,421,000 |
February 2024 | $184.13 | $189.14 | $175.41 | $183.85 | 75,315,500 |
January 2024 | $188.89 | $194.03 | $174.26 | $184.37 | 65,247,000 |
December 2023 | $175.18 | $194.35 | $172.17 | $190.31 | 60,298,500 |
November 2023 | $150.21 | $178.33 | $148.31 | $174.94 | 71,014,600 |
October 2023 | $166.95 | $169.40 | $147.86 | $150.09 | 69,759,600 |
September 2023 | $174.20 | $174.99 | $162.80 | $167.03 | 63,242,500 |
August 2023 | $187.65 | $189.96 | $160.02 | $172.59 | 78,495,500 |
July 2023 | $184.18 | $189.99 | $175.24 | $189.45 | 64,031,500 |
June 2023 | $169.35 | $185.49 | $164.65 | $184.96 | 77,549,600 |
May 2023 | $170.80 | $182.50 | $153.01 | $167.91 | 85,216,100 |
April 2023 | $185.65 | $187.33 | $161.81 | $169.97 | 50,965,300 |
March 2023 | $173.74 | $186.68 | $169.22 | $186.36 | 79,636,700 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.