The highest closing price for Analog Devices (ADI) last month was $445.48, on June 22. It was down 1.5% for the month. The latest price is $372.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $392.92 | $401.82 | $391.78 | $397.17 | 6,480,700 |
June 29 2026 | $388.16 | $398.06 | $385.01 | $391.78 | 5,169,300 |
June 26 2026 | $405.43 | $406.08 | $382.82 | $386.91 | 12,478,800 |
June 25 2026 | $424.25 | $431.87 | $412.35 | $417.93 | 6,440,800 |
June 24 2026 | $407.22 | $414.46 | $404.00 | $413.16 | 4,648,300 |
June 23 2026 | $426.86 | $426.86 | $403.21 | $407.26 | 7,559,600 |
June 22 2026 | $437.75 | $445.91 | $436.39 | $445.48 | 4,289,100 |
June 18 2026 | $426.23 | $438.56 | $426.23 | $434.46 | 11,869,000 |
June 17 2026 | $421.64 | $428.09 | $414.06 | $414.45 | 3,603,500 |
June 16 2026 | $426.59 | $438.65 | $415.70 | $416.00 | 4,350,900 |
June 15 2026 | $429.17 | $433.00 | $424.90 | $427.58 | 4,530,800 |
June 12 2026 | $411.95 | $422.23 | $406.40 | $417.79 | 2,997,500 |
June 11 2026 | $401.94 | $413.05 | $397.01 | $412.13 | 4,846,300 |
June 10 2026 | $399.56 | $411.00 | $392.41 | $392.67 | 3,868,600 |
June 09 2026 | $411.95 | $414.59 | $383.32 | $404.62 | 5,415,600 |
June 08 2026 | $414.95 | $415.00 | $401.59 | $403.89 | 5,140,200 |
June 05 2026 | $419.49 | $419.64 | $401.26 | $401.39 | 7,242,600 |
June 04 2026 | $427.78 | $432.27 | $420.59 | $428.76 | 3,376,700 |
June 03 2026 | $424.90 | $439.70 | $418.22 | $437.67 | 5,700,700 |
June 02 2026 | $409.50 | $423.97 | $409.00 | $423.20 | 4,954,100 |
June 01 2026 | $403.15 | $408.87 | $398.82 | $401.59 | 4,335,600 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.