The highest closing price for Analog Devices (ADI) last month was $199.59, on April 2. It was down 2.7% for the month. The latest price is $197.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $187.55 | $195.34 | $186.73 | $194.92 | 4,415,400 |
April 29 2025 | $191.50 | $194.82 | $190.36 | $192.67 | 3,939,800 |
April 28 2025 | $193.36 | $196.37 | $189.95 | $193.72 | 3,401,400 |
April 25 2025 | $192.95 | $196.37 | $191.69 | $194.59 | 3,206,800 |
April 24 2025 | $192.73 | $197.52 | $191.05 | $195.23 | 5,606,700 |
April 23 2025 | $185.99 | $187.84 | $182.48 | $183.11 | 4,323,300 |
April 22 2025 | $176.78 | $179.19 | $175.21 | $178.50 | 3,735,000 |
April 21 2025 | $172.65 | $175.47 | $171.00 | $174.99 | 3,650,100 |
April 17 2025 | $177.89 | $178.34 | $173.58 | $176.27 | 3,341,200 |
April 16 2025 | $173.67 | $177.36 | $170.39 | $175.93 | 4,392,800 |
April 15 2025 | $178.60 | $182.47 | $178.07 | $179.54 | 3,035,900 |
April 14 2025 | $183.26 | $185.00 | $175.58 | $178.60 | 3,912,100 |
April 11 2025 | $172.13 | $180.98 | $167.20 | $179.16 | 6,528,800 |
April 10 2025 | $189.63 | $189.63 | $170.93 | $178.36 | 8,547,900 |
April 09 2025 | $166.05 | $198.46 | $164.58 | $196.63 | 10,941,600 |
April 08 2025 | $175.38 | $179.24 | $161.83 | $166.09 | 7,640,300 |
April 07 2025 | $163.20 | $183.31 | $158.65 | $171.34 | 10,236,500 |
April 04 2025 | $174.61 | $176.41 | $164.14 | $164.60 | 9,633,900 |
April 03 2025 | $191.82 | $193.20 | $180.40 | $180.88 | 6,970,800 |
April 02 2025 | $195.76 | $202.30 | $195.76 | $199.59 | 2,437,500 |
April 01 2025 | $200.26 | $200.84 | $195.12 | $199.18 | 3,383,000 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.
