Home

Analog Devices (ADI)

211.89
-0.51 (-0.24%)

Analog Devices is a leading global semiconductor company that specializes in the design and manufacturing of analog, mixed-signal, and digital signal processing integrated circuits

These innovative technologies are essential for a wide range of applications, including signal processing, sensing, and power management, serving various industries such as automotive, telecommunications, consumer electronics, and industrial automation. The company focuses on enabling its customers to create high-performance systems that meet the growing demand for connectivity and real-time signal processing solutions in the increasingly digital and interconnected world.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025210.23213.06209.10212.402,975,590212.40
1/29/2025209.54211.87209.01209.912,256,424209.91
1/28/2025212.81213.91207.90209.523,748,616209.52
1/27/2025217.40220.82213.64215.427,085,885215.42
1/24/2025224.62226.04217.13217.373,929,414217.37
1/23/2025221.88228.43221.53228.352,605,853228.35
1/22/2025221.45226.22221.10224.082,881,721224.08
1/21/2025219.23223.65219.16221.454,090,941221.45
1/17/2025220.56220.63217.84219.162,871,537219.16
1/16/2025218.30218.30212.71215.023,116,004215.02
1/15/2025217.50219.59215.70218.223,332,490218.22
1/14/2025213.16214.83211.54214.651,634,659214.65
1/13/2025209.34213.37208.09212.953,959,642212.95
1/10/2025217.54219.37211.79212.374,108,665212.37
1/08/2025215.40221.16212.63220.443,096,843220.44
1/07/2025219.79220.28214.30215.873,573,125215.87
1/06/2025215.33221.53214.78218.002,490,696218.00
1/03/2025212.76216.11210.40215.372,547,490215.37
1/02/2025215.49217.25209.75211.352,399,455211.35
12/31/2024212.560.00212.56212.460212.46
12/30/2024214.25214.63211.03212.562,576,297212.56
12/27/2024217.43218.25215.24216.991,926,740216.99
12/26/2024215.39219.07215.39218.061,189,007218.06
12/24/2024215.94218.21213.67218.091,063,514218.09
12/23/2024211.93215.58211.54214.892,478,001214.89
12/20/2024206.28213.36205.83211.786,604,106211.78
12/19/2024209.60210.61207.23207.841,990,044207.84
12/18/2024215.16218.95207.26207.774,075,716207.77
12/17/2024215.89217.93212.36213.823,240,499213.82
12/16/2024214.92217.79213.66216.313,409,783216.31
12/13/2024215.41217.97213.75216.613,067,546216.61
12/12/2024215.15218.73214.64217.722,992,438217.72
12/11/2024216.03219.04215.56217.123,839,219217.12
12/10/2024219.04219.67214.50215.612,678,917215.61
12/09/2024215.97223.55215.16219.042,467,872219.04
12/06/2024214.73218.59213.73218.203,189,500217.28
12/05/2024217.23219.39213.85214.552,474,808213.65
12/04/2024223.11223.21217.86218.302,634,246217.38
12/03/2024221.58223.33219.95221.542,339,681220.61
12/02/2024218.13224.79217.01223.123,239,269222.18
11/29/2024219.19221.70217.50218.051,992,606217.13
11/27/2024219.32219.40213.90217.172,943,467216.25
11/26/2024232.15233.55216.00219.056,568,841218.13
11/25/2024217.74225.00216.00223.587,300,662222.64
11/22/2024211.54214.75211.54214.592,695,386213.69
11/21/2024212.29215.01210.05213.962,540,104213.06
11/20/2024207.25211.16207.25211.013,072,275210.12
11/19/2024207.70210.82206.80210.432,958,585209.54
11/18/2024206.52209.89206.11209.653,773,977208.77
11/15/2024208.77210.38205.40206.353,880,964205.48
11/14/2024213.44215.03211.46212.243,214,063211.34
11/13/2024216.77217.68212.44212.844,609,893211.94
11/12/2024220.49220.85215.90219.552,593,906218.62
11/11/2024223.85225.01218.42220.473,271,722219.54
11/08/2024226.56228.12224.76225.803,490,194224.85
11/07/2024229.63230.27225.72227.772,500,659226.81
11/06/2024223.68228.09221.94226.253,614,646225.30
11/05/2024219.31219.31215.32217.603,758,329216.68
11/04/2024225.00226.78223.44224.191,598,471223.25
11/01/2024223.87226.60223.00225.482,923,634224.53