Free Trial

Analog Devices (ADI) Stock Chart & Stock Price History

Analog Devices logo
$224.49 -0.05 (-0.02%)
As of 05/20/2025 04:00 PM Eastern

Analog Devices Stock Price Performance

The Analog Devices (ADI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 3.62%, with a year-to-date return of 5.66%. In the past month, the stock has increased 28.29%, reflecting recent market activity.

As of the latest close, Analog Devices traded at $224.49 with a market cap of $111.34 billion and volume of 2.62 million shares. Five years ago, the stock traded at $111.01, representing a 102.23% increase over that period. At the time, it had a market cap of $39.15 billion and a volume of 3.02 million shares.

Receive ADI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Analog Devices and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-1.15%
1 Month
Performance
+28.29%
3 Month
Performance
-6.04%
Year-To-Date
Performance
+5.66%
1 Year
Performance
+3.62%
5 Year
Performance
+102.23%

ADI Stock Chart for Wednesday, May, 21, 2025

Analog Devices Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$224.54$224.49
-0.02%
$224.60$221.932.62 million shs$111.34 billion
05/19/2025$227.11$224.54
-1.13%
$226.81$223.073.97 million shs$111.37 billion
05/16/2025$227.12$227.11
0.00%
$227.80$225.533.62 million shs$112.64 billion
05/15/2025$226.82$227.12
+0.13%
$228.80$224.013.04 million shs$112.65 billion
05/14/2025$226.68$226.82
+0.06%
$228.34$224.014.65 million shs$112.50 billion
05/13/2025$223.15$226.68
+1.58%
$227.07$220.254.37 million shs$112.43 billion
05/12/2025$207.51$223.15
+7.54%
$225.49$219.106.36 million shs$110.68 billion
05/09/2025$202.78$207.51
+2.33%
$210.14$206.293.54 million shs$102.92 billion
05/08/2025$200.32$202.78
+1.23%
$206.04$200.963.42 million shs$100.57 billion
05/07/2025$195.88$200.32
+2.27%
$200.72$195.692.97 million shs$99.35 billion
05/06/2025$197.72$195.88
-0.93%
$197.40$194.262.53 million shs$97.15 billion
05/05/2025$198.59$197.72
-0.44%
$199.72$195.592.02 million shs$98.06 billion
05/02/2025$193.74$198.59
+2.50%
$199.71$197.153.80 million shs$98.50 billion
05/01/2025$194.92$193.74
-0.61%
$197.17$193.443.44 million shs$96.09 billion
04/30/2025$192.67$194.92
+1.17%
$195.34$186.734.41 million shs$96.68 billion
04/29/2025$193.72$192.67
-0.54%
$194.82$190.363.94 million shs$95.56 billion
04/28/2025$194.59$193.72
-0.45%
$196.37$189.953.40 million shs$96.08 billion
04/25/2025$195.23$194.59
-0.33%
$196.37$191.693.21 million shs$96.51 billion
04/24/2025$183.11$195.23
+6.62%
$197.52$191.055.60 million shs$96.83 billion
04/23/2025$178.50$183.11
+2.58%
$187.84$182.484.32 million shs$90.82 billion
04/22/2025$174.99$178.50
+2.01%
$179.19$175.213.57 million shs$88.53 billion
04/21/2025$176.27$174.99
-0.73%
$175.47$171.003.50 million shs$86.79 billion

This page (NASDAQ:ADI) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners