$229.94
-4.95 (-2.11%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $223.48 | $248.83 | Monday, 17th Nov 2025 ADI stock ended at $229.94. This is 2.11% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.72% from a day low at $227.84 to a day high of $234.03. |
| 90 days | $223.48 | $258.13 | |
| 52 weeks | $158.65 | $258.13 |
Historical Analog Devices prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $233.29 | $234.03 | $227.84 | $229.94 | 3 741 321 |
| Nov 14, 2025 | $234.19 | $237.05 | $230.43 | $234.89 | 3 319 552 |
| Nov 13, 2025 | $239.64 | $241.32 | $235.44 | $237.53 | 4 893 716 |
| Nov 12, 2025 | $236.92 | $241.81 | $235.84 | $241.44 | 4 595 749 |
| Nov 11, 2025 | $231.85 | $235.00 | $231.44 | $233.41 | 3 159 814 |
| Nov 10, 2025 | $231.39 | $233.21 | $228.42 | $232.00 | 3 240 264 |
| Nov 07, 2025 | $229.40 | $230.81 | $223.48 | $228.48 | 4 395 273 |
| Nov 06, 2025 | $235.19 | $237.04 | $231.20 | $232.88 | 3 025 196 |
| Nov 05, 2025 | $230.09 | $238.48 | $230.09 | $236.00 | 2 928 439 |
| Nov 04, 2025 | $233.04 | $233.78 | $228.76 | $229.38 | 3 926 107 |
| Nov 03, 2025 | $234.95 | $237.00 | $232.61 | $233.61 | 2 062 998 |
| Oct 31, 2025 | $232.90 | $235.61 | $231.54 | $234.13 | 2 619 338 |
| Oct 30, 2025 | $235.04 | $236.63 | $232.82 | $232.90 | 2 935 380 |
| Oct 29, 2025 | $239.76 | $241.91 | $234.60 | $235.04 | 3 164 864 |
| Oct 28, 2025 | $241.51 | $243.68 | $238.84 | $239.35 | 2 417 722 |
| Oct 27, 2025 | $239.70 | $244.11 | $238.35 | $243.01 | 3 132 635 |
| Oct 24, 2025 | $245.45 | $245.51 | $236.63 | $238.01 | 3 471 314 |
| Oct 23, 2025 | $237.30 | $244.95 | $237.30 | $243.29 | 2 773 945 |
| Oct 22, 2025 | $240.54 | $241.64 | $236.91 | $240.36 | 5 111 328 |
| Oct 21, 2025 | $247.82 | $248.83 | $245.61 | $246.37 | 2 356 539 |
| Oct 20, 2025 | $242.87 | $246.84 | $242.87 | $246.22 | 2 692 702 |
| Oct 17, 2025 | $241.77 | $243.54 | $238.59 | $242.87 | 2 382 683 |
| Oct 16, 2025 | $240.33 | $244.23 | $238.52 | $241.61 | 2 675 550 |
| Oct 15, 2025 | $238.19 | $238.80 | $234.96 | $238.15 | 2 546 615 |
| Oct 14, 2025 | $230.11 | $238.78 | $229.13 | $235.40 | 3 430 455 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADI stock historical prices to predict future price movements?
Trend Analysis: Examine the ADI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ADI