stockNASDAQ: ADI • Last 12 Months Updates
Analog Devices Stock
✓ Latest Close USD
$354.33
+$109.78period diff
Period Return % Gain
+44.89%
Cumulative for period
Period High / Low Spread
$445.91 / $223.47
Spread: $222.44
Trading Volume Shares
993.10M
Avg: 3.93M/day
Historical Quotes & Breakdown(253 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 03, 2025 | $244.55 | -1.52% | $248.87 | $241.93 | 3.02M |
| Sep 04, 2025 | $246.11 | +0.64% | $246.32 | $239.58 | 3.57M |
| Sep 05, 2025 | $247.07 | +0.39% | $249.73 | $245.38 | 2.17M |
| Sep 08, 2025 | $248.98 | +0.77% | $249.43 | $246.64 | 2.42M |
| Sep 09, 2025 | $248.18 | -0.32% | $249.32 | $246.52 | 2.15M |
| Sep 10, 2025 | $247.21 | -0.39% | $249.05 | $245.87 | 2.47M |
| Sep 11, 2025 | $248.24 | +0.42% | $250.00 | $246.49 | 2.24M |
| Sep 12, 2025 | $245.21 | -1.22% | $248.23 | $244.98 | 2.11M |
| Sep 15, 2025 | $244.91 | -0.12% | $246.97 | $238.78 | 2.33M |
| Sep 16, 2025 | $244.10 | -0.33% | $247.32 | $242.22 | 2.91M |
| Sep 17, 2025 | $246.32 | +0.91% | $250.20 | $244.11 | 2.62M |
| Sep 18, 2025 | $249.05 | +1.11% | $252.00 | $248.28 | 3.13M |
| Sep 19, 2025 | $245.33 | -1.49% | $249.95 | $243.58 | 5.18M |
| Sep 22, 2025 | $247.34 | +0.82% | $249.04 | $245.58 | 2.17M |
| Sep 23, 2025 | $246.78 | -0.23% | $250.36 | $246.33 | 2.09M |
Page 1 of 17