ADI·Historical Data
Explore ADI's full daily price history. Download OHLC data as CSV and track long-term trends.
Analog Devices (ADI) — OHLC preview (1980-03-17 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 400.17 | 410.41 | 395 | 395.44 | — |
| 2026-10-15 | 395.03 | 409.87 | 394.18 | 403.95 | — |
| 2026-10-14 | 410.21 | 410.5 | 401.4 | 403.57 | — |
| 2026-10-13 | 401.85 | 415.17 | 400.51 | 414.7 | — |
| 2026-10-12 | 403.08 | 408.01 | 398.96 | 406.24 | — |
| 2026-10-09 | 410.31 | 411.34 | 399.86 | 406.19 | — |
| 2026-10-08 | 404.32 | 410.78 | 399.55 | 405.93 | — |
| 2026-10-07 | 411.49 | 413.59 | 404.61 | 410.08 | — |
| 2026-10-06 | 421.1 | 422.67 | 417.19 | 420.55 | — |
| 2026-10-05 | 417.62 | 419.33 | 409.64 | 419.1 | — |
| 2026-10-02 | 415.61 | 421.7 | 414 | 417.15 | — |
| 2026-10-01 | 396.91 | 406.19 | 393.95 | 404.6 | — |
| 2026-09-30 | 397.7 | 399.48 | 393.06 | 396.71 | — |
| 2026-09-29 | 401.62 | 405.38 | 395.74 | 398.22 | — |
| 2026-09-28 | 394.86 | 396.07 | 388.13 | 395.43 | — |
| 2026-09-25 | 382.61 | 395.92 | 381.7 | 393.6 | — |
| 2026-09-24 | 381.14 | 384.34 | 377.4 | 382.61 | — |
| 2026-09-23 | 388.95 | 390.06 | 379 | 385.23 | — |
| 2026-09-21 | 377.05 | 384.12 | 370.97 | 383 | — |
| 2026-09-18 | 364.57 | 376.01 | 364 | 375.72 | — |
| 2026-09-17 | 369.01 | 372.27 | 360.58 | 362.65 | — |
| 2026-09-16 | 365.78 | 367.49 | 358.66 | 362.04 | — |
| 2026-09-15 | 363.42 | 366.67 | 359.45 | 361.35 | — |
| 2026-09-14 | 364.08 | 366.26 | 359.33 | 361.02 | — |
| 2026-09-11 | 365.33 | 380.36 | 365.33 | 378.78 | — |
| 2026-09-10 | 356.12 | 363.31 | 356.12 | 361.25 | — |
| 2026-09-09 | 359.37 | 366.97 | 359.37 | 365.07 | — |
| 2026-09-08 | 363.65 | 366.36 | 360.39 | 363.2 | — |
| 2026-09-04 | 359.83 | 364.99 | 358.99 | 362.25 | — |
| 2026-09-02 | 355.54 | 360.77 | 352.03 | 355.71 | — |