The highest closing price for Analog Devices (ADI) all-time was $283.39, on Thursday. The latest price is $279.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $262.02 | $284.23 | $261.08 | $279.32 | 41,746,081 |
November 2025 | $234.12 | $264.81 | $222.68 | $264.41 | 79,214,200 |
October 2025 | $242.85 | $247.95 | $223.92 | $233.31 | 76,514,700 |
September 2025 | $245.63 | $251.11 | $237.94 | $244.84 | 57,055,200 |
August 2025 | $220.69 | $256.20 | $216.73 | $249.43 | 82,586,200 |
July 2025 | $234.77 | $245.87 | $220.34 | $222.95 | 74,221,800 |
June 2025 | $209.85 | $237.28 | $209.68 | $236.24 | 68,403,200 |
May 2025 | $194.48 | $226.06 | $191.12 | $211.41 | 93,382,500 |
April 2025 | $197.86 | $199.87 | $156.75 | $192.58 | 113,280,800 |
March 2025 | $228.07 | $230.03 | $194.44 | $199.25 | 75,140,800 |
February 2025 | $205.88 | $243.08 | $197.53 | $226.32 | 84,392,300 |
January 2025 | $211.98 | $224.71 | $204.52 | $208.44 | 66,148,700 |
December 2024 | $213.68 | $220.20 | $202.48 | $209.00 | 61,046,700 |
November 2024 | $219.30 | $228.78 | $201.21 | $213.60 | 69,238,200 |
October 2024 | $224.26 | $232.19 | $216.32 | $218.55 | 53,929,300 |
September 2024 | $224.02 | $230.95 | $208.36 | $225.47 | 59,494,100 |
August 2024 | $222.48 | $231.05 | $193.85 | $229.08 | 83,068,600 |
July 2024 | $221.14 | $238.15 | $211.92 | $225.70 | 68,388,400 |
June 2024 | $228.41 | $234.68 | $220.30 | $222.66 | 57,311,300 |
May 2024 | $191.46 | $235.01 | $186.15 | $227.83 | 76,784,700 |
April 2024 | $191.79 | $198.40 | $177.38 | $194.91 | 69,932,900 |
March 2024 | $186.20 | $194.22 | $182.76 | $192.17 | 69,421,000 |
February 2024 | $185.78 | $190.84 | $176.98 | $185.50 | 75,315,500 |
January 2024 | $190.57 | $195.77 | $175.82 | $186.02 | 65,247,000 |
December 2023 | $176.75 | $196.09 | $173.71 | $192.02 | 60,298,500 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.
