Download ADI daily OHLC history, export CSV, and review long-term price data.
Analog Devices (ADI) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 371.1 | 379.78 | 366.78 | 375.36 | — |
| 2026-07-16 | 380.01 | 386.07 | 377.65 | 380.53 | — |
| 2026-07-15 | 397.75 | 399.4 | 383.28 | 390.96 | — |
| 2026-07-14 | 398.28 | 400.47 | 392 | 392.75 | — |
| 2026-07-13 | 389.83 | 390.48 | 382.95 | 386.01 | — |
| 2026-07-10 | 387.73 | 398.3 | 385.93 | 395.65 | — |
| 2026-07-17 | 371.1 | 379.8 | 366.8 | 375.4 | +1.1% |
| 2026-07-16 | 380.0 | 386.1 | 377.7 | 380.5 | +0.1% |
| 2026-07-15 | 397.8 | 399.4 | 383.3 | 391.0 | -1.7% |
| 2026-07-14 | 398.3 | 400.5 | 392.0 | 392.8 | -1.4% |
| 2026-07-13 | 389.8 | 390.5 | 383.0 | 386.0 | -1.0% |
| 2026-07-10 | 387.7 | 398.3 | 385.9 | 395.7 | +2.0% |
| 2026-07-09 | 395.6 | 399.2 | 388.4 | 393.6 | -0.5% |
| 2026-07-08 | 376.0 | 389.8 | 374.4 | 385.4 | +2.5% |
| 2026-07-07 | 376.3 | 381.7 | 371.1 | 379.0 | +0.7% |
| 2026-07-06 | 388.8 | 395.9 | 386.0 | 388.8 | +0.0% |
| 2026-07-02 | 390.8 | 396.0 | 372.6 | 377.2 | -3.5% |
| 2026-07-01 | 390.8 | 397.6 | 387.8 | 389.0 | -0.5% |
| 2026-06-30 | 391.8 | 401.8 | 391.8 | 397.2 | +1.4% |
| 2026-06-29 | 388.2 | 398.1 | 385.0 | 391.8 | +0.9% |
| 2026-06-26 | 405.4 | 406.1 | 382.8 | 386.9 | -4.6% |
| 2026-06-25 | 424.3 | 431.9 | 412.5 | 417.9 | -1.5% |
| 2026-06-24 | 407.2 | 414.5 | 404.0 | 413.2 | +1.5% |
| 2026-06-23 | 426.9 | 426.9 | 403.2 | 407.3 | -4.6% |
| 2026-06-22 | 437.8 | 445.9 | 436.4 | 445.5 | +1.8% |
| 2026-06-18 | 426.2 | 438.6 | 426.2 | 434.5 | +1.9% |
| 2026-06-17 | 422.8 | 428.1 | 414.1 | 414.5 | -2.0% |
| 2026-06-16 | 426.6 | 438.7 | 415.8 | 416.0 | -2.5% |
| 2026-06-15 | 429.2 | 433.0 | 424.9 | 427.6 | -0.4% |
| 2026-06-12 | 412.0 | 422.2 | 406.4 | 417.8 | +1.4% |
| 2026-06-11 | 402.0 | 413.1 | 397.0 | 412.1 | +2.5% |
| 2026-06-10 | 399.6 | 411.0 | 392.4 | 392.7 | -1.7% |
| 2026-06-09 | 412.0 | 414.6 | 383.3 | 404.6 | -1.8% |
| 2026-06-05 | 419.5 | 419.6 | 401.3 | 401.4 | -4.3% |
| 2026-06-04 | 427.8 | 432.3 | 420.6 | 428.8 | +0.2% |
| 2026-06-03 | 425.0 | 439.5 | 418.2 | 437.7 | +3.0% |
| 2026-07-09 |
| 395.6 |
| 399.19 |
| 388.42 |
| 393.64 |
| — |
| 2026-07-08 | 375.99 | 389.78 | 374.36 | 385.4 | — |
| 2026-07-07 | 376.33 | 381.66 | 371.09 | 379.03 | — |
| 2026-07-06 | 388.81 | 395.93 | 385.95 | 388.83 | — |
| 2026-07-02 | 390.81 | 396 | 372.64 | 377.16 | — |
| 2026-07-01 | 390.78 | 397.58 | 387.84 | 388.98 | — |
| 2026-06-30 | 391.78 | 401.82 | 391.78 | 397.17 | — |
| 2026-06-29 | 388.16 | 398.06 | 385.01 | 391.78 | — |
| 2026-06-26 | 405.43 | 406.08 | 382.82 | 386.91 | — |
| 2026-06-25 | 424.25 | 431.87 | 412.5 | 417.93 | — |
| 2026-06-24 | 407.22 | 414.46 | 404 | 413.16 | — |
| 2026-06-23 | 426.86 | 426.86 | 403.22 | 407.26 | — |
| 2026-06-22 | 437.75 | 445.91 | 436.39 | 445.48 | — |
| 2026-06-18 | 426.23 | 438.55 | 426.23 | 434.46 | — |
| 2026-06-17 | 422.81 | 428.09 | 414.06 | 414.45 | — |
| 2026-06-16 | 426.59 | 438.65 | 415.76 | 416 | — |
| 2026-06-15 | 429.17 | 433 | 424.9 | 427.58 | — |
| 2026-06-12 | 411.95 | 422.23 | 406.4 | 417.79 | — |
| 2026-06-11 | 402 | 413.05 | 397.01 | 412.13 | — |
| 2026-06-10 | 399.55 | 411 | 392.41 | 392.67 | — |
| 2026-06-09 | 411.95 | 414.59 | 383.32 | 404.62 | — |
| 2026-06-05 | 419.49 | 419.62 | 401.26 | 401.39 | — |
| 2026-06-04 | 427.78 | 432.27 | 420.59 | 428.76 | — |
| 2026-06-03 | 424.95 | 439.51 | 418.22 | 437.67 | — |