The highest closing price for Analog Devices (ADI) last month was $238.02, last Monday. It was up 12.6% for the month. The latest price is $241.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $237.54 | $238.67 | $235.66 | $238.02 | 3,258,700 |
June 27 2025 | $237.00 | $239.07 | $234.94 | $236.96 | 3,617,700 |
June 26 2025 | $236.03 | $238.22 | $235.10 | $237.30 | 3,057,800 |
June 25 2025 | $235.60 | $236.45 | $231.62 | $234.68 | 3,548,600 |
June 24 2025 | $233.91 | $235.61 | $233.21 | $234.98 | 3,636,100 |
June 23 2025 | $228.19 | $231.31 | $226.70 | $230.98 | 3,573,500 |
June 20 2025 | $231.75 | $232.02 | $225.57 | $228.35 | 5,316,100 |
June 18 2025 | $230.42 | $233.08 | $228.84 | $229.65 | 2,551,500 |
June 17 2025 | $229.20 | $231.69 | $227.31 | $227.44 | 2,726,500 |
June 16 2025 | $228.13 | $231.92 | $227.50 | $231.80 | 3,344,900 |
June 13 2025 | $227.56 | $228.94 | $224.38 | $225.03 | 3,349,600 |
June 12 2025 | $231.53 | $233.74 | $230.85 | $232.12 | 2,144,000 |
June 11 2025 | $234.09 | $236.12 | $230.27 | $232.54 | 3,311,800 |
June 10 2025 | $228.27 | $234.76 | $228.01 | $233.34 | 4,164,800 |
June 09 2025 | $223.82 | $229.18 | $223.41 | $227.66 | 4,110,600 |
June 06 2025 | $220.68 | $225.35 | $220.63 | $222.26 | 3,246,000 |
June 05 2025 | $219.80 | $222.59 | $217.02 | $218.04 | 3,496,200 |
June 04 2025 | $219.83 | $221.19 | $217.33 | $218.50 | 4,199,200 |
June 03 2025 | $213.06 | $217.90 | $212.08 | $217.44 | 3,515,800 |
June 02 2025 | $211.44 | $215.22 | $211.26 | $214.47 | 2,233,700 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.
