The highest closing price for Analog Devices (ADI) last month was $255.63, on Tuesday. It was up 13% for the month. The latest price is $251.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $253.06 | $254.25 | $250.52 | $251.31 | 3,599,000 |
August 28 2025 | $256.88 | $258.13 | $254.17 | $254.25 | 4,038,100 |
August 27 2025 | $254.59 | $256.25 | $252.87 | $255.50 | 3,347,400 |
August 26 2025 | $254.00 | $257.72 | $253.69 | $255.63 | 5,735,100 |
August 25 2025 | $252.64 | $255.27 | $251.26 | $254.49 | 3,419,100 |
August 22 2025 | $249.18 | $257.21 | $248.22 | $252.20 | 4,990,800 |
August 21 2025 | $244.00 | $250.18 | $243.49 | $246.95 | 5,991,800 |
August 20 2025 | $239.69 | $245.40 | $228.11 | $244.87 | 8,529,000 |
August 19 2025 | $231.64 | $234.22 | $229.81 | $230.44 | 4,569,000 |
August 18 2025 | $230.50 | $234.04 | $230.50 | $231.55 | 2,260,100 |
August 15 2025 | $237.21 | $237.21 | $231.04 | $231.63 | 3,826,400 |
August 14 2025 | $234.86 | $236.87 | $232.97 | $236.21 | 2,182,100 |
August 13 2025 | $232.97 | $238.27 | $232.12 | $237.63 | 3,804,700 |
August 12 2025 | $226.48 | $234.29 | $225.43 | $232.04 | 4,979,300 |
August 11 2025 | $225.00 | $228.32 | $223.44 | $224.07 | 3,479,200 |
August 08 2025 | $223.06 | $224.94 | $221.15 | $223.95 | 3,078,200 |
August 07 2025 | $223.10 | $225.64 | $222.19 | $223.12 | 2,522,000 |
August 06 2025 | $220.68 | $221.17 | $218.37 | $220.69 | 2,547,300 |
August 05 2025 | $222.98 | $225.08 | $219.39 | $220.68 | 3,099,000 |
August 04 2025 | $221.42 | $223.53 | $220.60 | $222.40 | 2,848,100 |
August 01 2025 | $222.36 | $223.16 | $218.85 | $221.71 | 3,740,500 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.
