Range Low Price High Price Comment
30 days $164.58 $210.14 Friday, 9th May 2025 ADI stock ended at $207.49. This is 2.32% more than the trading day before Thursday, 8th May 2025. During the day the stock fluctuated 1.73% from a day low at $206.56 to a day high of $210.14.
90 days $158.65 $247.10
52 weeks $158.65 $247.10

Historical Analog Devices prices

Date Open High Low Close Volume
May 09, 2025 $206.74 $210.14 $206.56 $207.49 3 354 778
May 08, 2025 $202.26 $206.04 $200.96 $202.78 3 233 697
May 07, 2025 $196.63 $200.72 $195.69 $199.86 2 965 651
May 06, 2025 $194.89 $197.40 $194.26 $195.60 2 433 566
May 05, 2025 $196.24 $199.72 $195.82 $197.72 2 006 456
May 02, 2025 $197.86 $199.74 $197.20 $198.59 3 795 757
May 01, 2025 $196.84 $197.17 $193.49 $193.74 3 437 988
Apr 30, 2025 $187.55 $195.33 $186.73 $194.92 4 412 692
Apr 29, 2025 $191.50 $194.80 $190.54 $192.67 3 938 685
Apr 28, 2025 $193.36 $196.23 $189.95 $193.72 3 397 350
Apr 25, 2025 $192.95 $196.36 $191.69 $194.59 3 206 756
Apr 24, 2025 $191.80 $197.47 $191.05 $195.23 5 603 759
Apr 23, 2025 $185.99 $187.84 $182.48 $183.11 4 218 469
Apr 22, 2025 $176.78 $179.19 $175.28 $178.50 3 570 935
Apr 21, 2025 $189.63 $175.47 $171.00 $174.99 3 469 835
Apr 17, 2025 $177.89 $177.79 $173.58 $176.27 3 340 574
Apr 16, 2025 $173.67 $177.36 $170.41 $175.93 4 303 122
Apr 15, 2025 $178.60 $182.47 $178.07 $179.54 3 029 561
Apr 14, 2025 $184.05 $185.00 $175.58 $178.60 3 911 527
Apr 11, 2025 $189.63 $180.98 $167.20 $179.16 6 508 028
Apr 10, 2025 $189.63 $186.55 $170.93 $178.36 8 475 472
Apr 09, 2025 $166.05 $198.46 $164.58 $196.63 10 909 399
Apr 08, 2025 $175.38 $179.24 $161.84 $166.09 7 637 864
Apr 07, 2025 $163.20 $183.31 $158.65 $171.34 10 087 153
Apr 04, 2025 $173.92 $176.41 $164.16 $164.60 9 521 490

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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT ANALOG DEVICES
Analog Devices
Analog Devices, Inc. designs, manufactures, tests, and markets integrated circuits (ICs), software, and subsystems that leverage analog, mixed-signal, and digital signal processing technologies. The company provides data converter products, which translate real-world analog signals into digital data, as well as translates digital data into analog signals; power management and reference products for power conversion, driver monitoring, sequencing,...
GOLDEN STAR
Ticker Change Signal Date
BAX
$30.72
0.586% May 07
HBM
$7.41
4.05% May 05
P
PENG
$17.23
2.21% May 05
A
AORT
$23.77
21.62% May 05
PODD
$257.01
20.88% May 02

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE