Analog Devices Inc (ADI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 386.73 | 392.20 | 385.00 | 389.93 | +3.34% | 2,837,500 |
| 2026-08-06 | 375.25 | 384.40 | 373.00 | 377.31 | -0.10% | 3,581,300 |
| 2026-08-05 | 379.49 | 384.13 | 374.64 | 377.69 | -0.68% | 2,853,300 |
| 2026-08-04 | 372.39 | 382.48 | 368.91 | 380.29 | +5.09% | 5,082,700 |
| 2026-08-03 | 363.00 | 365.73 | 353.11 | 361.88 | -1.51% | 3,743,100 |
| 2026-07-31 | 374.16 | 376.73 | 362.86 | 367.41 | +0.20% | 3,515,300 |
| 2026-07-30 | 364.85 | 368.42 | 361.21 | 366.67 | +3.76% | 6,365,800 |
| 2026-07-29 | 361.71 | 368.94 | 352.73 | 353.37 | -3.41% | 5,473,900 |
| 2026-07-28 | 366.44 | 373.28 | 363.15 | 365.83 | -1.63% | 5,046,600 |
| 2026-07-27 | 372.78 | 376.80 | 361.67 | 371.89 | +0.01% | 5,193,300 |
| 2026-07-24 | 374.64 | 379.58 | 366.84 | 371.86 | -2.19% | 4,080,600 |
| 2026-07-23 | 376.15 | 382.97 | 373.39 | 380.20 | -1.69% | 3,904,100 |
| 2026-07-22 | 376.83 | 387.62 | 376.00 | 386.73 | +1.02% | 3,176,100 |
| 2026-07-21 | 387.91 | 388.00 | 377.69 | 382.81 | +2.78% | 4,224,500 |
| 2026-07-20 | 382.10 | 382.10 | 372.03 | 372.46 | -0.77% | 2,942,700 |
| 2026-07-17 | 369.50 | 379.78 | 366.72 | 375.36 | -1.36% | 3,674,800 |
| 2026-07-16 | 380.01 | 386.07 | 377.65 | 380.53 | -2.67% | 4,096,300 |
| 2026-07-15 | 397.35 | 400.69 | 383.28 | 390.96 | -0.46% | 3,099,900 |
| 2026-07-14 | 398.28 | 400.47 | 392.00 | 392.75 | +1.75% | 3,139,500 |
| 2026-07-13 | 389.83 | 390.59 | 382.95 | 386.01 | -2.44% | 3,483,500 |
| 2026-07-10 | 387.50 | 398.34 | 385.93 | 395.65 | +0.51% | 2,325,800 |
| 2026-07-09 | 395.60 | 399.35 | 388.33 | 393.64 | +2.14% | 3,106,100 |
| 2026-07-08 | 374.25 | 389.78 | 374.25 | 385.40 | +1.68% | 2,609,500 |
| 2026-07-07 | 376.33 | 381.66 | 371.09 | 379.03 | -2.52% | 4,813,800 |
| 2026-07-06 | 387.91 | 395.93 | 385.96 | 388.83 | +3.09% | 4,447,300 |
| 2026-07-02 | 390.81 | 396.00 | 372.64 | 377.16 | -3.04% | 6,144,100 |
| 2026-07-01 | 390.89 | 397.58 | 387.84 | 388.98 | -2.06% | 5,750,900 |
| 2026-06-30 | 392.92 | 401.82 | 391.78 | 397.17 | +1.38% | 6,480,700 |
| 2026-06-29 | 388.16 | 398.06 | 385.01 | 391.78 | +1.26% | 5,169,300 |
| 2026-06-26 | 405.43 | 406.08 | 382.82 | 386.91 | -7.42% | 12,478,800 |
| 2026-06-25 | 424.25 | 431.87 | 412.35 | 417.93 | +1.15% | 6,440,800 |
| 2026-06-24 | 407.22 | 414.46 | 404.00 | 413.16 | +1.45% | 4,648,300 |
| 2026-06-23 | 426.86 | 426.86 | 403.21 | 407.26 | -8.58% | 7,559,600 |
| 2026-06-22 | 437.75 | 445.91 | 436.39 | 445.48 | +2.54% | 4,289,100 |
| 2026-06-18 | 426.23 | 438.56 | 426.23 | 434.46 | +4.83% | 11,869,000 |
| 2026-06-17 | 421.64 | 428.09 | 414.06 | 414.45 | -0.37% | 3,603,500 |
| 2026-06-16 | 426.59 | 438.65 | 415.70 | 416.00 | -2.71% | 4,350,900 |
| 2026-06-15 | 429.17 | 433.00 | 424.90 | 427.58 | +2.34% | 4,530,800 |
| 2026-06-12 | 411.95 | 422.23 | 406.40 | 417.79 | +1.37% | 2,997,500 |
| 2026-06-11 | 401.94 | 413.05 | 397.01 | 412.13 | +4.96% | 4,846,300 |
| 2026-06-10 | 399.56 | 411.00 | 392.41 | 392.67 | -2.95% | 3,868,600 |
| 2026-06-09 | 411.95 | 414.59 | 383.32 | 404.62 | +0.18% | 5,415,600 |
| 2026-06-08 | 414.95 | 415.00 | 401.59 | 403.89 | +0.62% | 5,140,200 |
| 2026-06-05 | 419.49 | 419.64 | 401.26 | 401.39 | -6.38% | 7,242,600 |
| 2026-06-04 | 427.78 | 432.27 | 420.59 | 428.76 | -2.04% | 3,376,700 |
| 2026-06-03 | 424.90 | 439.70 | 418.22 | 437.67 | +3.42% | 5,700,700 |
| 2026-06-02 | 409.50 | 423.97 | 409.00 | 423.20 | +5.09% | 4,954,100 |
| 2026-06-01 | 404.25 | 409.99 | 399.91 | 402.69 | -2.70% | 4,335,600 |
| 2026-05-29 | 423.45 | 423.45 | 408.17 | 413.85 | -1.23% | 5,507,900 |
| 2026-05-28 | 417.14 | 420.95 | 407.26 | 419.01 | +0.51% | 5,055,600 |
| 2026-05-27 | 433.50 | 433.50 | 407.78 | 416.88 | -0.73% | 4,095,400 |
| 2026-05-26 | 406.25 | 422.94 | 406.25 | 419.94 | +5.76% | 6,628,900 |
| 2026-05-22 | 389.14 | 400.73 | 387.01 | 397.07 | +3.35% | 6,107,800 |
| 2026-05-21 | 396.64 | 397.00 | 381.22 | 384.21 | -3.48% | 5,303,500 |
| 2026-05-20 | 390.00 | 406.14 | 383.85 | 398.05 | -3.92% | 10,353,000 |
| 2026-05-19 | 409.16 | 423.42 | 407.19 | 414.31 | -1.02% | 6,190,400 |
| 2026-05-18 | 426.90 | 428.68 | 414.07 | 418.58 | +0.26% | 4,228,500 |
| 2026-05-15 | 415.18 | 422.18 | 414.55 | 417.49 | -2.18% | 3,709,600 |
| 2026-05-14 | 430.97 | 433.91 | 424.07 | 426.79 | -1.30% | 2,811,400 |
| 2026-05-13 | 427.84 | 435.72 | 426.00 | 432.39 | +3.04% | 3,486,300 |
| 2026-05-12 | 417.85 | 420.91 | 406.77 | 419.65 | -0.73% | 4,848,600 |
| 2026-05-11 | 412.21 | 422.88 | 411.48 | 422.73 | +1.49% | 3,796,800 |
| 2026-05-08 | 418.00 | 418.75 | 413.52 | 416.52 | +1.96% | 3,754,400 |
| 2026-05-07 | 413.91 | 413.96 | 405.91 | 408.52 | -1.71% | 3,938,200 |
| 2026-05-06 | 404.71 | 416.00 | 404.40 | 415.63 | +2.68% | 3,893,600 |
| 2026-05-05 | 396.75 | 405.66 | 393.19 | 404.77 | +1.95% | 3,343,100 |
| 2026-05-04 | 402.26 | 402.26 | 391.88 | 397.02 | -0.17% | 1,914,100 |
| 2026-05-01 | 397.06 | 399.05 | 393.41 | 397.69 | -1.14% | 1,986,900 |
| 2026-04-30 | 393.39 | 402.67 | 391.18 | 402.26 | +3.33% | 3,746,100 |
| 2026-04-29 | 392.00 | 394.95 | 386.53 | 389.31 | +1.58% | 3,097,800 |
| 2026-04-28 | 389.80 | 393.10 | 382.45 | 383.26 | -2.38% | 3,846,500 |
| 2026-04-27 | 398.29 | 399.52 | 386.74 | 392.59 | -1.75% | 2,763,800 |
| 2026-04-24 | 404.07 | 406.30 | 398.26 | 399.57 | -1.07% | 4,512,300 |
| 2026-04-23 | 397.90 | 408.37 | 395.80 | 403.88 | +5.89% | 4,449,600 |
| 2026-04-22 | 380.81 | 383.60 | 378.25 | 381.42 | +1.64% | 2,517,700 |
| 2026-04-21 | 383.00 | 383.60 | 373.34 | 375.27 | -1.52% | 3,296,900 |
| 2026-04-20 | 373.02 | 385.46 | 369.70 | 381.05 | +2.58% | 4,003,700 |
| 2026-04-17 | 359.67 | 372.45 | 357.82 | 371.45 | +4.99% | 5,248,200 |
| 2026-04-16 | 346.97 | 355.85 | 346.44 | 353.80 | +1.68% | 2,198,800 |
| 2026-04-15 | 347.00 | 349.05 | 341.32 | 347.94 | -0.19% | 2,440,900 |
| 2026-04-14 | 352.43 | 352.67 | 347.05 | 348.60 | -0.40% | 2,320,400 |
| 2026-04-13 | 348.69 | 350.08 | 344.00 | 350.01 | -0.04% | 2,485,100 |
| 2026-04-10 | 353.00 | 354.29 | 349.01 | 350.14 | -0.35% | 2,505,100 |
| 2026-04-09 | 346.00 | 352.78 | 345.49 | 351.36 | +1.49% | 2,927,400 |
| 2026-04-08 | 345.81 | 349.00 | 341.98 | 346.21 | +5.74% | 4,522,200 |
| 2026-04-07 | 323.79 | 327.51 | 321.00 | 327.41 | +0.02% | 2,344,400 |
| 2026-04-06 | 320.00 | 327.46 | 318.75 | 327.36 | +2.83% | 2,353,700 |
| 2026-04-02 | 310.27 | 321.71 | 309.79 | 318.34 | -0.70% | 2,386,700 |
| 2026-04-01 | 318.20 | 325.75 | 317.21 | 320.58 | +0.77% | 3,145,000 |
| 2026-03-31 | 309.37 | 319.32 | 306.50 | 318.14 | +4.96% | 4,285,900 |
| 2026-03-30 | 314.03 | 314.03 | 300.56 | 303.10 | -1.41% | 3,914,600 |
| 2026-03-27 | 310.87 | 313.19 | 306.18 | 307.44 | -1.91% | 3,282,100 |
| 2026-03-26 | 319.10 | 321.12 | 312.39 | 313.42 | -2.67% | 3,923,800 |
| 2026-03-25 | 325.00 | 328.18 | 320.62 | 322.03 | +0.06% | 2,460,900 |
| 2026-03-24 | 311.25 | 324.79 | 311.10 | 321.83 | +3.09% | 3,404,200 |
| 2026-03-23 | 315.48 | 317.53 | 311.71 | 312.19 | +0.89% | 3,495,300 |
| 2026-03-20 | 311.15 | 312.25 | 305.95 | 309.43 | -0.33% | 7,029,300 |
| 2026-03-19 | 303.37 | 313.59 | 300.91 | 310.44 | +0.60% | 3,289,100 |
| 2026-03-18 | 313.33 | 316.91 | 307.88 | 308.59 | -1.62% | 3,555,200 |
| 2026-03-17 | 312.20 | 315.29 | 310.72 | 313.66 | +0.88% | 2,699,700 |
| 2026-03-16 | 311.67 | 313.86 | 309.11 | 310.92 | +1.58% | 3,254,900 |
| 2026-03-13 | 309.88 | 311.25 | 303.51 | 306.07 | -0.39% | 2,792,700 |
| 2026-03-12 | 313.90 | 314.37 | 304.26 | 307.27 | -3.74% | 4,826,800 |
| 2026-03-11 | 319.29 | 321.53 | 316.35 | 319.22 | +0.13% | 2,575,600 |
| 2026-03-10 | 318.72 | 323.94 | 317.08 | 318.81 | -0.28% | 4,351,500 |
| 2026-03-09 | 310.24 | 319.90 | 307.22 | 319.71 | +1.23% | 5,945,400 |
| 2026-03-06 | 319.48 | 323.33 | 314.31 | 315.81 | -4.22% | 4,536,700 |
| 2026-03-05 | 336.75 | 339.95 | 325.33 | 329.72 | -3.45% | 5,368,400 |
| 2026-03-04 | 344.04 | 346.39 | 339.29 | 341.51 | +0.74% | 3,202,500 |
| 2026-03-03 | 339.15 | 342.59 | 335.08 | 338.99 | -3.81% | 5,312,400 |
| 2026-03-02 | 348.78 | 356.05 | 348.00 | 352.41 | -0.95% | 3,326,000 |
| 2026-02-27 | 351.29 | 356.03 | 346.57 | 355.79 | +0.41% | 6,109,500 |
| 2026-02-26 | 360.78 | 361.68 | 351.00 | 354.35 | -1.79% | 4,662,700 |
| 2026-02-25 | 361.02 | 363.20 | 358.60 | 360.80 | +1.32% | 3,425,000 |
| 2026-02-24 | 359.00 | 362.49 | 355.64 | 356.09 | +0.26% | 4,541,300 |
| 2026-02-23 | 352.53 | 358.00 | 349.58 | 355.15 | +0.03% | 4,132,900 |
| 2026-02-20 | 345.30 | 355.45 | 345.01 | 355.03 | +2.82% | 5,341,300 |
| 2026-02-19 | 344.97 | 353.28 | 339.66 | 345.30 | -0.31% | 5,101,200 |
| 2026-02-18 | 352.21 | 355.36 | 340.00 | 346.37 | +2.63% | 8,474,700 |
| 2026-02-17 | 335.60 | 340.46 | 330.33 | 337.51 | +0.12% | 4,547,600 |
| 2026-02-13 | 329.73 | 337.96 | 328.45 | 337.10 | +1.73% | 3,443,200 |
| 2026-02-12 | 339.37 | 343.96 | 330.83 | 331.36 | -1.67% | 4,483,000 |
| 2026-02-11 | 329.88 | 337.84 | 327.42 | 337.00 | +3.64% | 3,908,900 |
| 2026-02-10 | 320.74 | 326.38 | 319.75 | 325.16 | +0.68% | 2,642,000 |
| 2026-02-09 | 319.33 | 323.89 | 317.89 | 322.97 | +0.79% | 3,163,100 |
| 2026-02-06 | 322.96 | 327.75 | 316.00 | 320.45 | -0.52% | 6,775,000 |
| 2026-02-05 | 316.34 | 327.31 | 313.40 | 322.12 | +0.52% | 5,935,700 |
| 2026-02-04 | 315.75 | 323.09 | 311.73 | 320.44 | +2.94% | 6,275,300 |
| 2026-02-03 | 316.86 | 321.23 | 308.96 | 311.29 | -1.76% | 5,546,000 |
| 2026-02-02 | 306.92 | 318.32 | 306.92 | 316.86 | +1.92% | 3,773,000 |
| 2026-01-30 | 314.96 | 317.32 | 309.27 | 310.88 | -2.45% | 4,405,600 |
| 2026-01-29 | 316.07 | 319.26 | 308.93 | 318.70 | +0.34% | 3,131,800 |
| 2026-01-28 | 313.00 | 318.17 | 308.50 | 317.63 | +4.54% | 3,888,300 |
| 2026-01-27 | 305.24 | 306.99 | 300.76 | 303.83 | -0.06% | 3,552,700 |
| 2026-01-26 | 305.15 | 306.69 | 303.76 | 304.01 | -0.52% | 2,757,700 |
| 2026-01-23 | 310.49 | 313.54 | 303.16 | 305.60 | -0.95% | 2,907,000 |
| 2026-01-22 | 309.47 | 313.19 | 306.87 | 308.52 | +1.16% | 2,793,700 |
| 2026-01-21 | 298.96 | 308.15 | 298.40 | 304.97 | +3.15% | 3,753,900 |
| 2026-01-20 | 296.99 | 302.03 | 293.82 | 295.67 | -1.53% | 4,321,000 |
| 2026-01-16 | 307.53 | 309.18 | 299.69 | 300.25 | -0.61% | 4,261,100 |
| 2026-01-15 | 301.81 | 305.61 | 298.64 | 302.10 | +1.38% | 4,087,000 |
| 2026-01-14 | 294.59 | 298.86 | 293.28 | 297.99 | +0.60% | 3,597,400 |
| 2026-01-13 | 295.18 | 302.48 | 294.66 | 296.21 | +0.80% | 2,759,600 |
| 2026-01-12 | 297.50 | 298.35 | 292.45 | 293.86 | -2.35% | 3,308,200 |
| 2026-01-09 | 299.77 | 303.20 | 297.12 | 300.93 | +0.59% | 3,088,100 |
| 2026-01-08 | 290.38 | 299.53 | 289.51 | 299.16 | +2.14% | 3,775,500 |
| 2026-01-07 | 288.89 | 293.08 | 286.75 | 292.89 | -0.02% | 3,570,200 |
| 2026-01-06 | 279.74 | 294.15 | 279.59 | 292.94 | +5.64% | 6,428,000 |
| 2026-01-05 | 275.22 | 281.83 | 273.77 | 277.29 | +1.30% | 3,006,700 |
| 2026-01-02 | 275.07 | 276.00 | 270.46 | 273.74 | +0.94% | 3,608,900 |
| 2025-12-31 | 274.82 | 275.80 | 271.10 | 271.20 | -1.32% | 1,790,900 |
| 2025-12-30 | 276.70 | 277.10 | 274.59 | 274.82 | -0.29% | 1,287,400 |
| 2025-12-29 | 275.64 | 277.87 | 274.15 | 275.63 | -0.44% | 1,747,900 |
| 2025-12-26 | 277.73 | 278.00 | 275.94 | 276.84 | -0.26% | 1,746,400 |
| 2025-12-24 | 277.16 | 279.17 | 276.86 | 277.56 | +0.30% | 887,700 |
| 2025-12-23 | 275.63 | 277.47 | 274.58 | 276.73 | +0.33% | 1,763,400 |
| 2025-12-22 | 277.44 | 278.41 | 275.40 | 275.82 | +0.50% | 3,369,600 |
| 2025-12-19 | 275.09 | 278.41 | 274.00 | 274.44 | -0.17% | 9,419,900 |
| 2025-12-18 | 275.69 | 277.10 | 272.80 | 274.92 | +1.43% | 4,104,700 |
| 2025-12-17 | 279.38 | 280.43 | 270.14 | 271.04 | -2.64% | 4,006,000 |
| 2025-12-16 | 280.96 | 282.00 | 277.72 | 278.40 | -0.73% | 3,625,300 |
| 2025-12-15 | 281.63 | 282.72 | 278.90 | 280.44 | +0.40% | 3,594,500 |
| 2025-12-12 | 282.42 | 284.23 | 278.07 | 279.32 | -1.44% | 4,182,300 |
| 2025-12-11 | 281.57 | 283.81 | 278.49 | 283.39 | +0.65% | 2,840,000 |
| 2025-12-10 | 275.65 | 282.40 | 274.26 | 281.57 | +1.93% | 5,176,700 |
| 2025-12-09 | 277.58 | 279.79 | 275.25 | 276.24 | -1.04% | 2,584,600 |
| 2025-12-08 | 281.78 | 282.54 | 276.97 | 279.13 | -0.77% | 3,190,800 |
| 2025-12-05 | 280.12 | 283.24 | 279.14 | 281.29 | +1.45% | 3,834,100 |
| 2025-12-04 | 277.36 | 279.55 | 275.54 | 277.26 | -0.35% | 3,253,800 |
| 2025-12-03 | 274.49 | 278.78 | 271.58 | 278.24 | +1.93% | 4,203,100 |
| 2025-12-02 | 268.19 | 274.13 | 266.04 | 272.97 | +2.42% | 5,266,400 |
| 2025-12-01 | 262.95 | 268.47 | 262.00 | 266.51 | +0.44% | 7,333,500 |
| 2025-11-28 | 259.36 | 265.75 | 258.04 | 265.34 | +2.88% | 2,589,700 |
| 2025-11-26 | 255.22 | 260.74 | 252.92 | 257.92 | +2.34% | 5,253,100 |
| 2025-11-25 | 230.60 | 252.48 | 229.29 | 252.02 | +5.27% | 7,515,100 |
| 2025-11-24 | 233.65 | 240.76 | 233.25 | 239.40 | +3.05% | 8,219,900 |
| 2025-11-21 | 225.63 | 234.53 | 225.00 | 232.32 | +3.16% | 4,467,200 |
| 2025-11-20 | 234.29 | 235.28 | 224.25 | 225.20 | -3.01% | 4,316,600 |
| 2025-11-19 | 229.54 | 234.40 | 229.33 | 232.20 | +0.90% | 2,790,300 |
| 2025-11-18 | 229.85 | 232.35 | 227.72 | 230.13 | +0.08% | 3,953,400 |
| 2025-11-17 | 233.03 | 234.22 | 227.78 | 229.94 | -2.11% | 3,885,000 |
| 2025-11-14 | 234.19 | 237.05 | 230.43 | 234.89 | -1.11% | 3,319,600 |
| 2025-11-13 | 239.64 | 241.32 | 235.44 | 237.53 | -1.62% | 4,897,200 |
| 2025-11-12 | 236.92 | 242.00 | 235.84 | 241.44 | +3.44% | 4,677,300 |
| 2025-11-11 | 231.51 | 235.00 | 231.44 | 233.41 | +0.61% | 3,159,900 |
| 2025-11-10 | 231.86 | 233.23 | 228.33 | 232.00 | +1.54% | 3,264,100 |
| 2025-11-07 | 229.40 | 230.81 | 223.47 | 228.48 | -1.89% | 4,583,600 |
| 2025-11-06 | 235.19 | 237.04 | 231.20 | 232.88 | -1.32% | 3,126,800 |
| 2025-11-05 | 230.09 | 238.48 | 230.09 | 236.00 | +2.89% | 2,971,900 |
| 2025-11-04 | 233.01 | 233.78 | 228.76 | 229.38 | -1.81% | 3,956,600 |
| 2025-11-03 | 234.95 | 237.00 | 232.61 | 233.61 | -0.22% | 2,266,900 |
| 2025-10-31 | 232.90 | 235.63 | 231.54 | 234.13 | +0.53% | 2,698,100 |
| 2025-10-30 | 235.04 | 236.63 | 232.82 | 232.90 | -0.91% | 2,940,400 |
| 2025-10-29 | 239.76 | 241.91 | 234.52 | 235.04 | -1.80% | 3,438,500 |
| 2025-10-28 | 241.51 | 243.68 | 238.84 | 239.35 | -1.51% | 2,421,000 |
| 2025-10-27 | 239.70 | 244.11 | 238.35 | 243.01 | +2.10% | 3,506,200 |
| 2025-10-24 | 245.45 | 245.51 | 236.63 | 238.01 | -2.17% | 3,489,000 |
| 2025-10-23 | 237.30 | 244.95 | 237.26 | 243.29 | +1.22% | 2,774,900 |
| 2025-10-22 | 240.54 | 241.64 | 236.91 | 240.36 | -2.44% | 5,270,800 |
| 2025-10-21 | 247.84 | 248.83 | 245.61 | 246.37 | +0.06% | 2,361,300 |
| 2025-10-20 | 242.87 | 246.84 | 242.87 | 246.22 | +1.38% | 2,759,700 |
| 2025-10-17 | 241.77 | 243.54 | 238.59 | 242.87 | +0.52% | 2,401,200 |
| 2025-10-16 | 240.33 | 244.23 | 238.52 | 241.61 | +1.45% | 2,898,700 |
| 2025-10-15 | 238.19 | 238.80 | 234.96 | 238.15 | +1.17% | 2,773,700 |
| 2025-10-14 | 231.15 | 238.78 | 229.13 | 235.40 | +0.31% | 3,431,200 |
| 2025-10-13 | 228.32 | 235.82 | 226.96 | 234.67 | +4.15% | 4,609,900 |
| 2025-10-10 | 237.74 | 239.04 | 224.71 | 225.32 | -5.28% | 4,425,100 |
| 2025-10-09 | 236.84 | 238.39 | 235.10 | 237.88 | -0.02% | 3,069,200 |
| 2025-10-08 | 233.80 | 239.36 | 233.80 | 237.93 | +1.79% | 4,017,900 |
| 2025-10-07 | 243.39 | 243.39 | 233.03 | 233.75 | -3.61% | 3,397,800 |
| 2025-10-06 | 245.01 | 245.01 | 238.92 | 242.50 | +0.21% | 4,021,200 |
| 2025-10-03 | 242.05 | 246.20 | 241.59 | 241.99 | +0.13% | 2,118,500 |
| 2025-10-02 | 242.13 | 243.97 | 240.44 | 241.67 | +1.00% | 2,774,100 |
| 2025-10-01 | 243.71 | 245.59 | 236.22 | 239.28 | -2.61% | 4,916,300 |
| 2025-09-30 | 245.81 | 247.20 | 243.07 | 245.70 | +0.37% | 2,507,800 |
| 2025-09-29 | 249.33 | 249.50 | 243.85 | 244.79 | -1.12% | 3,296,300 |
| 2025-09-26 | 248.71 | 249.41 | 245.76 | 247.56 | +0.01% | 2,648,500 |
| 2025-09-25 | 247.57 | 248.33 | 243.52 | 247.53 | -0.43% | 2,410,900 |
| 2025-09-24 | 247.05 | 249.82 | 246.70 | 248.61 | +0.74% | 2,479,000 |
| 2025-09-23 | 248.37 | 250.36 | 246.33 | 246.78 | -0.23% | 2,085,700 |
| 2025-09-22 | 245.61 | 249.04 | 245.58 | 247.34 | +0.82% | 2,167,300 |
| 2025-09-19 | 249.95 | 249.95 | 243.58 | 245.33 | -1.49% | 5,182,600 |
| 2025-09-18 | 251.09 | 252.00 | 248.28 | 249.05 | +1.11% | 3,129,900 |
| 2025-09-17 | 244.11 | 250.20 | 244.11 | 246.32 | +0.91% | 2,617,600 |
| 2025-09-16 | 242.95 | 247.32 | 242.22 | 244.10 | -0.33% | 2,913,800 |
| 2025-09-15 | 239.42 | 246.97 | 238.78 | 244.91 | -0.12% | 2,333,100 |
| 2025-09-12 | 247.62 | 248.23 | 244.98 | 245.21 | -1.22% | 2,110,000 |
| 2025-09-11 | 247.76 | 250.00 | 246.49 | 248.24 | +0.42% | 2,244,700 |
| 2025-09-10 | 248.30 | 249.05 | 245.87 | 247.21 | -0.39% | 2,474,500 |
| 2025-09-09 | 248.11 | 249.32 | 246.52 | 248.18 | -0.32% | 2,154,600 |
| 2025-09-08 | 248.05 | 249.43 | 246.64 | 248.98 | +0.77% | 2,417,900 |
| 2025-09-05 | 246.22 | 249.73 | 245.38 | 247.07 | +0.39% | 2,166,100 |
| 2025-09-04 | 243.01 | 246.32 | 239.58 | 246.11 | +0.64% | 3,574,700 |
| 2025-09-03 | 248.32 | 248.87 | 241.93 | 244.55 | -1.52% | 3,024,500 |
| 2025-09-02 | 246.50 | 248.52 | 243.83 | 248.32 | -1.19% | 3,115,700 |
| 2025-08-29 | 253.06 | 254.25 | 250.52 | 251.31 | -1.16% | 3,599,000 |
| 2025-08-28 | 256.88 | 258.13 | 254.17 | 254.25 | -0.49% | 4,038,100 |
| 2025-08-27 | 254.59 | 256.25 | 252.87 | 255.50 | -0.05% | 3,347,400 |
| 2025-08-26 | 254.00 | 257.72 | 253.69 | 255.63 | +0.45% | 5,735,100 |
| 2025-08-25 | 252.64 | 255.27 | 251.26 | 254.49 | +0.91% | 3,419,100 |
| 2025-08-22 | 249.18 | 257.21 | 248.22 | 252.20 | +2.13% | 4,990,800 |
| 2025-08-21 | 244.00 | 250.18 | 243.49 | 246.95 | +0.85% | 5,991,800 |
| 2025-08-20 | 239.69 | 245.40 | 228.11 | 244.87 | +6.26% | 8,529,000 |
| 2025-08-19 | 231.64 | 234.22 | 229.81 | 230.44 | -0.48% | 4,569,000 |
| 2025-08-18 | 230.50 | 234.04 | 230.50 | 231.55 | -0.03% | 2,260,100 |
| 2025-08-15 | 237.21 | 237.21 | 231.04 | 231.63 | -1.94% | 3,826,400 |
| 2025-08-14 | 234.86 | 236.87 | 232.97 | 236.21 | -0.60% | 2,182,100 |
| 2025-08-13 | 232.97 | 238.27 | 232.12 | 237.63 | +2.41% | 3,804,700 |
| 2025-08-12 | 226.48 | 234.29 | 225.43 | 232.04 | +3.56% | 4,979,300 |
| 2025-08-11 | 225.00 | 228.32 | 223.44 | 224.07 | +0.05% | 3,479,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+11.06%). Worst month: Oct (-3.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Analog Devices Inc's (ADI) latest close?
389.93 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADI's 52-week high and low?
445.91 high and 221.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Analog Devices Inc's strongest and weakest month historically?
Historically, ADI's strongest calendar month has been Nov (average +11.06%) and its weakest Oct (average -3.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.