The closing price for Analog Devices (ADI) last year was $268.80, on December 31. It was up 27.9% for the year. The latest price is $394.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $272.38 | $273.36 | $268.70 | $268.80 | 1,790,900 |
December 30 2025 | $274.25 | $274.64 | $272.16 | $272.38 | 1,287,400 |
December 29 2025 | $273.20 | $275.41 | $271.72 | $273.19 | 1,747,900 |
December 26 2025 | $275.27 | $275.54 | $273.49 | $274.39 | 1,746,400 |
December 24 2025 | $274.70 | $276.70 | $274.41 | $275.10 | 887,700 |
December 23 2025 | $273.19 | $275.01 | $272.15 | $274.28 | 1,763,400 |
December 22 2025 | $274.98 | $275.94 | $272.96 | $273.38 | 3,369,600 |
December 19 2025 | $272.65 | $275.94 | $271.57 | $272.01 | 9,419,900 |
December 18 2025 | $273.25 | $274.64 | $270.38 | $272.48 | 4,104,700 |
December 17 2025 | $276.90 | $277.94 | $267.75 | $268.64 | 4,006,000 |
December 16 2025 | $278.47 | $279.50 | $275.26 | $275.93 | 3,625,300 |
December 15 2025 | $279.13 | $280.21 | $276.43 | $277.95 | 3,594,500 |
December 12 2025 | $279.92 | $281.71 | $275.61 | $276.84 | 4,182,300 |
December 11 2025 | $279.07 | $281.29 | $276.02 | $280.88 | 2,840,000 |
December 10 2025 | $273.21 | $279.90 | $271.83 | $279.07 | 5,176,700 |
December 09 2025 | $275.12 | $277.31 | $272.81 | $273.79 | 2,584,600 |
December 08 2025 | $279.28 | $280.04 | $274.51 | $276.66 | 3,190,800 |
December 05 2025 | $276.66 | $279.74 | $275.69 | $277.82 | 3,834,100 |
December 04 2025 | $273.93 | $276.10 | $272.14 | $273.84 | 3,253,800 |
December 03 2025 | $271.10 | $275.34 | $268.23 | $274.80 | 4,203,100 |
December 02 2025 | $264.88 | $270.74 | $262.75 | $269.60 | 5,266,400 |
December 01 2025 | $259.70 | $265.15 | $258.76 | $263.22 | 7,333,500 |
November 28 2025 | $256.16 | $262.47 | $254.85 | $262.06 | 2,589,700 |
November 26 2025 | $252.07 | $257.52 | $249.80 | $254.73 | 5,253,100 |
November 25 2025 | $227.75 | $249.36 | $226.46 | $248.91 | 7,515,100 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.