The highest closing price for Analog Devices (ADI) last month was $228.35, on January 23. It was down 1.7% for the month. The latest price is $205.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $211.71 | $217.62 | $210.69 | $211.89 | 3,486,400 |
January 30 2025 | $210.23 | $213.07 | $209.10 | $212.40 | 2,976,400 |
January 29 2025 | $209.54 | $211.87 | $209.01 | $209.91 | 2,258,500 |
January 28 2025 | $212.81 | $213.91 | $207.90 | $209.52 | 3,748,600 |
January 27 2025 | $217.40 | $220.82 | $213.64 | $215.42 | 7,088,000 |
January 24 2025 | $224.62 | $226.04 | $217.13 | $217.37 | 3,929,200 |
January 23 2025 | $221.88 | $228.43 | $221.53 | $228.35 | 2,608,000 |
January 22 2025 | $221.45 | $226.22 | $221.10 | $224.08 | 2,883,300 |
January 21 2025 | $219.23 | $223.65 | $219.16 | $221.45 | 4,090,900 |
January 17 2025 | $220.56 | $220.64 | $217.84 | $219.16 | 2,871,100 |
January 16 2025 | $218.30 | $218.30 | $212.71 | $215.02 | 3,116,000 |
January 15 2025 | $217.50 | $219.59 | $215.70 | $218.22 | 3,302,500 |
January 14 2025 | $213.16 | $214.83 | $211.54 | $214.65 | 1,634,600 |
January 13 2025 | $209.34 | $213.37 | $208.09 | $212.95 | 3,960,600 |
January 10 2025 | $217.54 | $219.37 | $211.79 | $212.37 | 4,108,500 |
January 08 2025 | $215.40 | $221.16 | $212.63 | $220.44 | 3,096,400 |
January 07 2025 | $219.79 | $220.28 | $214.30 | $215.87 | 3,573,100 |
January 06 2025 | $215.33 | $221.53 | $214.78 | $218.00 | 2,490,700 |
January 03 2025 | $212.76 | $216.11 | $210.40 | $215.37 | 2,547,200 |
January 02 2025 | $215.49 | $217.25 | $209.75 | $211.35 | 2,378,700 |
Daily pricing data for Analog Devices dates back to 3/17/1980, and may be incomplete.
