Analog Devices (ADI)

Historical Prices For Analog Devices (ADI)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	245.84	246.55	244.18	245.68	1,837,394	245.68
7/02/2025	240.47	245.44	240.03	245.15	3,537,917	245.15
7/01/2025	236.54	241.81	235.82	240.64	3,500,737	240.64
6/30/2025	237.54	238.67	235.66	238.02	3,258,808	238.02
6/27/2025	237.00	239.07	234.94	236.96	3,617,774	236.96
6/26/2025	236.03	238.22	235.10	237.30	3,061,489	237.30
6/25/2025	235.60	236.45	231.62	234.68	3,548,796	234.68
6/24/2025	233.91	235.61	233.21	234.98	3,636,128	234.98
6/23/2025	228.19	231.31	226.70	230.98	3,573,271	230.98
6/20/2025	231.74	232.02	225.57	228.35	5,316,065	228.35
6/18/2025	230.42	233.08	228.84	229.65	2,551,735	229.65
6/17/2025	229.20	231.69	227.31	227.44	2,728,078	227.44
6/16/2025	228.13	231.91	227.50	231.80	3,344,633	231.80
6/13/2025	227.56	228.94	224.38	225.03	3,349,607	225.03
6/12/2025	231.53	233.74	230.85	232.12	2,144,056	232.12
6/11/2025	234.09	236.12	230.27	232.54	3,311,496	232.54
6/10/2025	228.27	234.76	228.01	233.34	4,164,419	233.34
6/09/2025	223.82	229.18	223.41	227.66	4,110,375	227.66
6/06/2025	220.68	225.35	220.63	222.26	3,246,130	222.26
6/05/2025	219.80	222.59	217.02	218.04	3,496,458	218.04
6/04/2025	219.83	221.19	217.33	218.50	4,199,323	218.50
6/03/2025	214.03	218.89	213.05	218.43	3,517,257	217.44
6/02/2025	212.40	216.20	212.22	215.45	2,233,780	214.47
5/30/2025	215.28	215.84	210.80	213.98	10,925,872	213.01
5/29/2025	218.05	218.50	214.00	215.75	3,800,264	214.77
5/28/2025	217.61	218.19	215.46	215.62	3,852,265	214.64
5/27/2025	215.15	217.87	212.73	216.89	5,542,299	215.91
5/23/2025	208.98	211.04	206.00	210.47	4,850,844	209.52
5/22/2025	221.46	224.40	211.37	211.93	9,137,863	210.97
5/21/2025	222.60	227.39	221.32	222.22	5,089,263	221.21
5/20/2025	222.32	224.60	221.93	224.49	2,621,393	223.47
5/19/2025	223.63	226.81	223.07	224.54	3,974,211	223.52
5/16/2025	227.16	227.80	225.53	227.11	3,618,208	226.08
5/15/2025	224.43	228.80	224.01	227.12	3,044,993	226.09
5/14/2025	227.64	228.34	224.01	226.82	4,648,539	225.79
5/13/2025	221.96	227.07	220.25	226.68	4,373,751	225.65
5/12/2025	222.87	225.49	219.10	223.15	6,358,187	222.14
5/09/2025	207.24	210.14	206.29	207.51	3,537,655	206.57
5/08/2025	202.26	206.04	200.96	202.78	3,422,449	201.86
5/07/2025	196.63	200.72	195.69	199.86	2,965,877	198.95
5/06/2025	194.89	197.40	194.26	195.60	2,535,351	194.71
5/05/2025	196.16	199.72	195.59	197.72	2,022,686	196.82
5/02/2025	197.86	199.71	197.15	198.59	3,795,870	197.69
5/01/2025	196.84	197.16	193.44	193.74	3,439,280	192.86
4/30/2025	187.55	195.34	186.73	194.92	4,415,273	194.04
4/29/2025	191.50	194.81	190.36	192.67	3,939,724	191.80
4/28/2025	193.36	196.37	189.95	193.72	3,401,567	192.84
4/25/2025	192.95	196.37	191.69	194.59	3,206,797	193.71
4/24/2025	192.73	197.51	191.05	195.23	5,604,481	194.34
4/23/2025	185.99	187.84	182.47	183.11	4,323,162	182.28
4/22/2025	176.78	179.19	175.21	178.50	3,734,921	177.69
4/21/2025	172.65	175.47	171.00	174.99	3,650,024	174.20
4/17/2025	177.89	178.34	173.58	176.27	3,341,240	175.47
4/16/2025	173.67	177.36	170.39	175.93	4,392,409	175.13
4/15/2025	178.60	182.47	178.07	179.54	3,035,324	178.73
4/14/2025	183.26	185.00	175.58	178.60	3,911,871	177.79
4/11/2025	172.13	180.97	167.20	179.16	6,528,890	178.35
4/10/2025	189.63	189.63	170.93	178.36	8,552,285	177.55
4/09/2025	166.05	198.46	164.58	196.63	10,940,527	195.74
4/08/2025	175.38	179.24	161.83	166.09	7,639,846	165.34
4/07/2025	163.20	180.85	158.65	171.34	10,235,502	170.56