The highest closing price for Analog Devices (ADI) last month was $264.41, on November 28. It was up 12.9% for the month. The latest price is $275.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $258.45 | $264.81 | $257.13 | $264.41 | 2,589,700 |
November 26 2025 | $254.32 | $259.82 | $252.03 | $257.01 | 5,253,100 |
November 25 2025 | $229.79 | $251.59 | $228.48 | $251.13 | 7,515,100 |
November 24 2025 | $232.83 | $239.91 | $232.43 | $238.56 | 8,219,900 |
November 21 2025 | $224.84 | $233.70 | $224.21 | $231.50 | 4,467,200 |
November 20 2025 | $233.47 | $234.45 | $223.46 | $224.41 | 4,316,600 |
November 19 2025 | $228.73 | $233.58 | $228.52 | $231.38 | 2,790,300 |
November 18 2025 | $229.04 | $231.53 | $226.92 | $229.32 | 3,953,400 |
November 17 2025 | $232.21 | $233.40 | $226.98 | $229.13 | 3,885,000 |
November 14 2025 | $233.37 | $236.22 | $229.62 | $234.06 | 3,319,600 |
November 13 2025 | $238.80 | $240.47 | $234.61 | $236.69 | 4,897,200 |
November 12 2025 | $236.09 | $241.15 | $235.01 | $240.59 | 4,677,300 |
November 11 2025 | $230.70 | $234.17 | $230.63 | $232.59 | 3,159,900 |
November 10 2025 | $231.04 | $232.41 | $227.53 | $231.18 | 3,264,100 |
November 07 2025 | $228.59 | $230.00 | $222.68 | $227.68 | 4,583,600 |
November 06 2025 | $234.36 | $236.21 | $230.39 | $232.06 | 3,126,800 |
November 05 2025 | $229.28 | $237.64 | $229.28 | $235.17 | 2,971,900 |
November 04 2025 | $232.19 | $232.96 | $227.95 | $228.57 | 3,956,600 |
November 03 2025 | $234.12 | $236.17 | $231.79 | $232.79 | 2,266,900 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.
