$ADI: Analog Devices, Inc. - Common Stock
2025-06-03 ADI 2025-06-03 01:00:42 0.00 0.00 0.95% ADI 2025-06-03 05:00:42 228.00 214.59 -0.40% ADI 2025-06-03 06:00:43 215.25 214.11 -0.30% ADI 2025-06-03 07:00:38 216.71 197.79 -0.02% ADI 2025-06-03 08:00:40 216.71 197.79 -0.22% ADI 2025-06-03 09:00:40 216.71 212.20 -0.23% ADI 2025-06-03 10:00:40 216.27 216.06 0.35% ADI 2025-06-03 11:00:35 217.45 217.23 0.88% ADI 2025-06-03 12:00:42 217.78 217.64 1.09% ADI 2025-06-03 13:00:41 218.60 218.53 1.46% ADI 2025-06-03 14:00:39 217.76 217.59 1.01% ADI 2025-06-03 15:00:36 217.14 217.08 0.79% ADI 2025-06-03 16:00:36 218.44 218.36 1.39% ADI 2025-06-03 17:00:41 219.90 218.01 1.20% ADI 2025-06-03 18:00:41 220.00 218.01 1.21% ADI 2025-06-03 19:00:38 220.00 218.01 1.36% ADI 2025-06-03 20:00:39 220.00 218.01 1.19% ADI 2025-06-03 21:00:40 0.00 0.00 1.19% 2025-06-04 ADI 2025-06-04 05:00:41 219.03 191.59 0.42% ADI 2025-06-04 06:00:38 239.64 190.78 0.64% ADI 2025-06-04 07:00:42 237.53 199.82 0.74% ADI 2025-06-04 08:00:41 222.00 218.74 0.72% ADI 2025-06-04 09:00:41 222.00 216.60 0.70% ADI 2025-06-04 10:00:37 218.34 218.23 0.39% ADI 2025-06-04 11:00:35 218.33 218.21 0.37% ADI 2025-06-04 12:00:37 218.53 218.42 0.45% ADI 2025-06-04 13:00:39 219.04 218.98 0.74% ADI 2025-06-04 14:00:39 219.06 218.97 0.72% ADI 2025-06-04 15:00:38 218.76 218.63 0.56% ADI 2025-06-04 16:00:39 218.57 218.51 0.51% ADI 2025-06-04 17:00:39 220.78 216.14 -0.72% ADI 2025-06-04 19:00:39 219.84 216.14 0.40% ADI 2025-06-04 21:00:44 0.00 0.00 0.40% 2025-06-05 ADI 2025-06-05 05:00:41 244.23 190.78 0.15% ADI 2025-06-05 06:00:40 244.12 190.78 0.15% ADI 2025-06-05 08:00:38 220.31 216.67 0.15% ADI 2025-06-05 09:00:37 222.66 218.50 0.91% ADI 2025-06-05 10:00:40 218.60 218.35 0.00% ADI 2025-06-05 11:00:34 220.67 220.51 0.97% ADI 2025-06-05 12:00:41 222.43 222.31 1.78% ADI 2025-06-05 13:00:38 219.76 219.57 0.52% ADI 2025-06-05 14:00:39 219.78 219.61 0.52% ADI 2025-06-05 15:00:40 218.97 218.83 0.20% ADI 2025-06-05 16:00:36 217.83 217.80 -0.30% ADI 2025-06-05 17:00:40 220.00 218.38 0.16% ADI 2025-06-05 18:00:45 220.00 217.28 0.60% ADI 2025-06-05 20:00:37 221.10 217.28 0.60% ADI 2025-06-05 21:00:41 0.00 0.00 0.60% 2025-06-06 ADI 2025-06-06 05:00:38 223.99 215.01 0.31% ADI 2025-06-06 06:00:43 223.99 215.01 0.32% ADI 2025-06-06 07:00:39 223.99 215.71 0.40% ADI 2025-06-06 08:00:39 223.74 219.21 0.41% ADI 2025-06-06 09:00:46 222.23 219.15 0.54% ADI 2025-06-06 10:00:42 222.94 222.69 2.22% ADI 2025-06-06 11:00:42 224.70 224.61 3.02% ADI 2025-06-06 12:00:41 223.97 223.82 2.68% ADI 2025-06-06 13:00:41 222.88 222.80 2.21% ADI 2025-06-06 14:00:43 223.22 223.05 2.36% ADI 2025-06-06 15:00:41 222.79 222.66 2.17% ADI 2025-06-06 16:00:44 222.30 222.24 1.95% ADI 2025-06-06 17:00:42 222.20 219.67 1.97% ADI 2025-06-06 18:00:46 222.20 220.38 1.97% ADI 2025-06-06 20:00:45 224.50 220.38 1.91% ADI 2025-06-06 21:00:43 0.00 0.00 1.91% 2025-06-09 ADI 2025-06-09 05:00:39 247.49 191.03 0.46% ADI 2025-06-09 08:00:42 222.48 219.41 0.16% ADI 2025-06-09 09:00:39 243.69 222.03 0.16% ADI 2025-06-09 10:00:37 226.49 226.16 1.86% ADI 2025-06-09 11:00:40 227.70 227.51 2.49% ADI 2025-06-09 12:00:36 227.66 227.48 2.45% ADI 2025-06-09 13:00:40 228.25 228.06 2.72% ADI 2025-06-09 14:00:41 228.75 228.65 2.95% ADI 2025-06-09 15:00:39 228.69 228.65 2.94% ADI 2025-06-09 16:00:40 227.82 227.77 2.55% ADI 2025-06-09 17:00:38 229.45 226.68 2.14% ADI 2025-06-09 19:00:41 229.45 227.02 2.14% ADI 2025-06-09 21:00:36 0.00 0.00 2.14% 2025-06-10 ADI 2025-06-10 05:00:34 257.36 191.59 -0.03% ADI 2025-06-10 06:00:35 231.00 226.50 -0.03% ADI 2025-06-10 07:00:39 231.00 226.50 0.22% ADI 2025-06-10 08:00:41 231.00 226.50 0.18% ADI 2025-06-10 09:00:37 230.45 227.70 0.18% ADI 2025-06-10 10:00:41 231.38 231.23 1.66% ADI 2025-06-10 11:00:38 232.17 232.03 2.01% ADI 2025-06-10 12:00:42 233.21 233.07 2.49% ADI 2025-06-10 13:00:41 234.09 233.95 2.90% ADI 2025-06-10 14:00:37 233.56 233.43 2.63% ADI 2025-06-10 15:00:37 233.44 233.38 2.60% ADI 2025-06-10 16:00:36 233.32 233.20 2.55% ADI 2025-06-10 17:00:38 233.18 230.35 2.31% ADI 2025-06-10 19:00:43 233.18 231.08 2.31% ADI 2025-06-10 21:00:41 0.00 0.00 2.31% 2025-06-11 ADI 2025-06-11 05:00:41 240.45 206.50 -0.05% ADI 2025-06-11 06:00:37 240.45 231.84 -0.14% ADI 2025-06-11 07:00:34 240.45 206.50 -0.59% ADI 2025-06-11 08:00:38 240.45 211.33 -0.36% ADI 2025-06-11 09:00:36 234.98 233.91 0.51% ADI 2025-06-11 10:00:41 235.56 235.42 0.95% ADI 2025-06-11 11:00:37 235.25 235.08 0.80% ADI 2025-06-11 12:00:35 233.36 233.17 -0.03% ADI 2025-06-11 13:00:35 232.33 232.20 -0.45% ADI 2025-06-11 14:00:34 231.80 231.65 -0.70% ADI 2025-06-11 15:00:36 231.24 231.06 -0.94% ADI 2025-06-11 16:00:35 232.56 232.50 -0.34% ADI 2025-06-11 17:00:35 235.00 230.28 -0.32% ADI 2025-06-11 19:00:40 232.54 230.28 -1.31% ADI 2025-06-11 20:00:37 235.00 230.28 -1.26% ADI 2025-06-11 21:00:39 0.00 0.00 -1.26% 2025-06-12 ADI 2025-06-12 05:00:40 250.00 190.78 0.21% ADI 2025-06-12 08:00:42 231.67 208.99 0.21% ADI 2025-06-12 09:00:39 234.52 229.36 -0.30% ADI 2025-06-12 10:00:39 231.48 231.34 -0.47% ADI 2025-06-12 11:00:36 233.14 233.03 0.24% ADI 2025-06-12 12:00:41 232.51 232.35 -0.01% ADI 2025-06-12 13:00:34 232.76 232.65 0.08% ADI 2025-06-12 14:00:36 232.55 232.40 -0.03% ADI 2025-06-12 15:00:38 232.35 232.25 -0.10% ADI 2025-06-12 16:00:34 232.00 231.85 -0.28% ADI 2025-06-12 17:00:39 234.33 231.76 0.45% ADI 2025-06-12 18:00:41 233.74 231.76 0.45% ADI 2025-06-12 19:00:35 233.74 230.80 0.45% ADI 2025-06-12 20:00:38 233.74 229.58 -1.27% ADI 2025-06-12 21:00:41 0.00 0.00 -1.27% 2025-06-13 ADI 2025-06-13 12:00:36 228.53 228.45 -1.54% ADI 2025-06-13 13:00:39 227.89 227.74 -1.87% ADI 2025-06-13 14:00:41 227.19 227.13 -2.13% ADI 2025-06-13 15:00:40 225.49 225.38 -2.86% ADI 2025-06-13 16:00:43 225.01 224.90 -3.07% ADI 2025-06-13 17:00:38 226.28 225.10 -2.93% ADI 2025-06-13 18:00:43 226.28 222.77 -3.02% ADI 2025-06-13 19:00:41 225.03 222.77 -3.02% ADI 2025-06-13 20:00:44 226.28 222.77 -3.05% ADI 2025-06-13 21:00:46 0.00 0.00 -3.05% 2025-06-16 ADI 2025-06-16 05:00:42 240.45 191.59 0.44% ADI 2025-06-16 08:00:39 240.45 202.30 0.65% ADI 2025-06-16 09:00:41 227.80 207.60 1.04% ADI 2025-06-16 10:00:42 229.96 229.68 2.08% ADI 2025-06-16 11:00:38 230.72 230.58 2.43% ADI 2025-06-16 12:00:38 230.64 230.44 2.39% ADI 2025-06-16 13:00:40 230.96 230.83 2.51% ADI 2025-06-16 14:00:41 231.40 231.24 2.72% ADI 2025-06-16 15:00:38 231.00 230.92 2.57% ADI 2025-06-16 16:00:40 231.55 231.52 2.82% ADI 2025-06-16 16:18:36 8-K Sec report https://www.sec.gov/Archives/edgar/data/6281/000119312525141431/0001193125-25-141431-index.htm 8-K - ANALOG DEVICES INC (0000006281) (Filer) ADI 2025-06-16 17:00:37 233.20 229.24 3.04% ADI 2025-06-16 19:00:38 233.20 229.26 1.89% ADI 2025-06-16 20:00:37 233.20 228.33 1.88% ADI 2025-06-16 21:00:38 0.00 0.00 1.88% 2025-06-17 ADI 2025-06-17 05:01:08 235.50 187.48 -0.88% ADI 2025-06-17 06:00:41 233.20 206.48 -0.37% ADI 2025-06-17 08:00:38 233.20 206.48 -0.78% ADI 2025-06-17 09:00:34 233.20 227.85 -0.76% ADI 2025-06-17 10:00:40 230.82 230.54 -0.53% ADI 2025-06-17 11:00:36 230.66 230.56 -0.52% ADI 2025-06-17 12:00:39 230.77 230.62 -0.50% ADI 2025-06-17 13:00:40 229.20 229.01 -1.21% ADI 2025-06-17 14:00:40 228.82 228.67 -1.35% ADI 2025-06-17 15:00:43 228.41 228.24 -1.51% ADI 2025-06-17 16:00:39 227.51 227.43 -1.94% ADI 2025-06-17 17:00:36 229.67 222.25 -1.99% ADI 2025-06-17 19:00:42 229.86 222.25 -1.99% ADI 2025-06-17 20:00:43 233.66 222.25 -1.99% ADI 2025-06-17 21:00:37 0.00 0.00 -1.99% 2025-06-18 ADI 2025-06-18 05:00:45 240.45 182.90 -1.99% ADI 2025-06-18 06:00:46 240.45 182.90 0.39% ADI 2025-06-18 07:00:43 229.98 228.80 0.81% ADI 2025-06-18 08:00:42 231.99 230.00 1.12% ADI 2025-06-18 09:00:43 231.40 230.00 1.51% ADI 2025-06-18 10:00:41 232.01 231.78 1.92% ADI 2025-06-18 11:00:44 231.87 231.77 1.90% ADI 2025-06-18 12:00:36 231.73 231.62 1.84% ADI 2025-06-18 13:00:38 231.72 231.55 1.81% ADI 2025-06-18 14:00:42 231.13 230.99 1.57% ADI 2025-06-18 15:00:44 229.22 229.02 0.68% ADI 2025-06-18 16:00:45 229.64 229.56 0.94% ADI 2025-06-18 17:00:40 232.28 229.65 1.47% ADI 2025-06-18 18:00:40 230.32 229.65 1.47% ADI 2025-06-18 19:00:44 230.14 228.69 0.98% ADI 2025-06-18 20:00:43 230.33 228.88 0.98% ADI 2025-06-18 21:00:43 0.00 0.00 0.98% 2025-06-20 ADI 2025-06-20 05:00:33 233.50 187.48 0.98% ADI 2025-06-20 06:00:36 231.52 187.48 0.22% ADI 2025-06-20 07:00:40 231.52 187.48 0.25% ADI 2025-06-20 08:00:35 230.88 229.81 0.25% ADI 2025-06-20 09:00:34 232.00 229.65 0.25% ADI 2025-06-20 10:00:39 230.37 230.10 0.25% ADI 2025-06-20 11:00:37 226.58 226.36 -1.43% ADI 2025-06-20 12:00:37 227.75 227.61 -0.84% ADI 2025-06-20 13:00:36 228.18 228.05 -0.67% ADI 2025-06-20 14:00:42 228.28 228.12 -0.61% ADI 2025-06-20 15:00:36 227.94 227.78 -0.80% ADI 2025-06-20 16:01:08 228.34 228.24 -0.62% ADI 2025-06-20 17:01:15 231.48 225.12 -1.37% ADI 2025-06-20 18:01:19 231.54 225.12 -1.37% ADI 2025-06-20 21:00:38 0.00 0.00 -1.37% 2025-06-23 ADI 2025-06-23 05:00:36 233.50 165.00 0.98% ADI 2025-06-23 06:00:37 233.50 165.00 0.76% ADI 2025-06-23 07:00:36 233.50 191.00 0.65% ADI 2025-06-23 08:00:56 233.50 228.35 0.03% ADI 2025-06-23 09:00:43 229.42 228.37 0.36% ADI 2025-06-23 10:00:54 229.72 229.62 0.60% ADI 2025-06-23 11:00:38 229.93 229.76 0.64% ADI 2025-06-23 12:00:35 229.25 229.19 0.38% ADI 2025-06-23 13:00:40 227.76 227.52 -0.34% ADI 2025-06-23 14:00:41 230.42 230.32 0.90% ADI 2025-06-23 15:00:36 230.35 230.29 0.87% ADI 2025-06-23 16:00:41 231.04 230.98 1.17% ADI 2025-06-23 17:00:38 232.18 228.28 1.29% ADI 2025-06-23 18:00:39 231.37 230.23 1.23% ADI 2025-06-23 19:00:37 233.50 228.28 1.83% ADI 2025-06-23 20:00:36 246.00 228.28 2.26% ADI 2025-06-23 21:00:42 0.00 0.00 2.26% 2025-06-24 ADI 2025-06-24 05:00:36 276.80 184.18 1.32% ADI 2025-06-24 08:00:40 234.89 232.61 1.32% ADI 2025-06-24 09:00:36 234.40 233.47 1.32% ADI 2025-06-24 10:00:38 233.40 233.26 1.04% ADI 2025-06-24 11:00:38 235.05 234.88 1.73% ADI 2025-06-24 12:00:40 234.50 234.40 1.52% ADI 2025-06-24 13:00:46 235.04 235.01 1.78% ADI 2025-06-24 14:00:39 235.40 235.31 1.90% ADI 2025-06-24 15:00:38 234.81 234.76 1.66% ADI 2025-06-24 16:00:44 234.85 234.81 1.71% ADI 2025-06-24 17:00:43 234.95 234.21 1.45% ADI 2025-06-24 18:00:43 234.95 234.56 1.72% ADI 2025-06-24 19:00:42 234.95 234.21 1.72% ADI 2025-06-24 20:00:36 236.00 234.21 1.72% ADI 2025-06-24 21:00:37 0.00 0.00 1.72% 2025-06-25 ADI 2025-06-25 05:00:40 255.00 208.97 1.72% ADI 2025-06-25 07:00:36 240.00 208.97 1.72% ADI 2025-06-25 08:00:41 240.00 208.97 0.36% ADI 2025-06-25 09:00:40 236.72 235.46 0.36% ADI 2025-06-25 10:00:42 233.06 232.77 -0.89% ADI 2025-06-25 11:00:40 233.34 233.24 -0.73% ADI 2025-06-25 12:00:43 233.25 233.13 -0.78% ADI 2025-06-25 13:00:40 233.58 233.52 -0.63% ADI 2025-06-25 14:00:41 233.60 233.48 -0.62% ADI 2025-06-25 15:00:38 234.00 233.92 -0.44% ADI 2025-06-25 16:00:39 234.54 234.45 -0.20% ADI 2025-06-25 17:00:40 236.00 230.13 -0.96% ADI 2025-06-25 18:00:42 236.00 228.82 -0.96% ADI 2025-06-25 19:00:47 234.90 234.05 -0.96% ADI 2025-06-25 20:00:38 234.90 234.10 -0.39% ADI 2025-06-25 21:00:44 0.00 0.00 -0.39% 2025-06-26 ADI 2025-06-26 05:00:41 238.00 228.51 -0.39% ADI 2025-06-26 07:00:43 238.00 228.51 0.14% ADI 2025-06-26 08:00:40 237.50 235.20 0.59% ADI 2025-06-26 09:00:41 236.79 235.08 0.24% ADI 2025-06-26 10:00:39 237.43 237.32 1.16% ADI 2025-06-26 11:00:35 237.63 237.52 1.26% ADI 2025-06-26 12:00:40 237.03 236.90 0.99% ADI 2025-06-26 13:00:41 237.14 237.05 1.04% ADI 2025-06-26 14:00:38 236.56 236.46 0.79% ADI 2025-06-26 15:00:37 237.42 237.36 1.14% ADI 2025-06-26 16:00:37 237.40 237.37 1.16% ADI 2025-06-26 17:00:36 238.00 236.22 1.35% ADI 2025-06-26 19:00:43 238.00 237.31 1.35% ADI 2025-06-26 20:00:43 238.00 236.22 1.12% ADI 2025-06-26 21:00:47 0.00 0.00 1.12% 2025-06-27 ADI 2025-06-27 05:00:37 244.09 208.97 1.12% ADI 2025-06-27 07:00:33 244.10 208.97 1.12% ADI 2025-06-27 08:00:41 238.57 237.30 1.12% ADI 2025-06-27 09:00:32 239.00 235.31 0.00% ADI 2025-06-27 10:00:37 238.57 238.34 0.51% ADI 2025-06-27 11:00:33 237.80 237.66 0.19% ADI 2025-06-27 12:00:36 237.67 237.56 0.19% ADI 2025-06-27 13:00:31 236.83 236.70 -0.24% ADI 2025-06-27 14:00:35 237.03 236.85 -0.12% ADI 2025-06-27 15:00:43 235.28 235.18 -0.88% ADI 2025-06-27 16:00:34 237.00 236.95 -0.14% ADI 2025-06-27 17:00:30 236.81 236.00 -0.55% ADI 2025-06-27 18:00:26 236.75 235.95 -0.55% ADI 2025-06-27 19:00:24 236.75 234.67 -0.55% ADI 2025-06-27 20:00:37 236.75 235.67 -0.55% ADI 2025-06-27 21:00:30 0.00 0.00 -0.55% 2025-06-30 ADI 2025-06-30 05:00:36 270.76 208.97 1.07% ADI 2025-06-30 06:00:32 242.56 231.37 0.15% ADI 2025-06-30 08:00:34 242.57 237.00 0.42% ADI 2025-06-30 09:00:37 238.76 237.00 0.03% ADI 2025-06-30 10:00:34 236.47 236.33 -0.24% ADI 2025-06-30 11:00:33 237.32 237.22 0.13% ADI 2025-06-30 12:00:32 238.11 237.94 0.43% ADI 2025-06-30 13:00:35 237.71 237.62 0.31% ADI 2025-06-30 14:00:40 237.79 237.63 0.35% ADI 2025-06-30 15:00:34 237.67 237.62 0.28% ADI 2025-06-30 16:00:40 238.18 238.09 0.50% ADI 2025-06-30 17:00:37 238.87 237.35 0.17% ADI 2025-06-30 18:00:41 238.21 237.38 0.17% ADI 2025-06-30 19:00:30 238.45 237.72 0.33% ADI 2025-06-30 20:00:33 238.69 237.21 0.32% ADI 2025-06-30 21:00:30 0.00 0.00 0.32% 2025-07-01 ADI 2025-07-01 05:00:36 243.62 232.44 -0.03% ADI 2025-07-01 06:00:35 242.99 232.44 -0.03% ADI 2025-07-01 07:00:34 241.98 232.44 -0.11% ADI 2025-07-01 08:00:37 239.79 232.43 -0.63% ADI 2025-07-01 09:00:35 237.80 235.13 -0.22% ADI 2025-07-01 10:00:31 237.04 236.77 -0.50% ADI 2025-07-01 11:00:35 237.38 237.25 -0.30% ADI 2025-07-01 12:00:32 239.64 239.44 0.64% ADI 2025-07-01 13:00:36 240.25 240.16 0.92% ADI 2025-07-01 14:00:43 241.31 241.19 1.37% ADI 2025-07-01 15:00:37 241.57 241.47 1.49% ADI 2025-07-01 16:00:34 240.99 240.96 1.24% ADI 2025-07-01 17:00:38 242.02 237.34 0.94% ADI 2025-07-01 18:00:33 240.99 240.20 0.94% ADI 2025-07-01 19:00:38 241.52 240.28 0.94% ADI 2025-07-01 20:00:35 242.02 240.20 0.94% ADI 2025-07-01 21:00:32 0.00 0.00 0.94% 2025-07-02 ADI 2025-07-02 05:00:37 246.26 240.20 0.94% ADI 2025-07-02 06:00:35 246.25 240.20 0.94% ADI 2025-07-02 08:00:37 243.79 240.21 -0.15% ADI 2025-07-02 09:00:36 240.63 239.28 -0.39% ADI 2025-07-02 10:00:36 240.60 240.33 -0.05% ADI 2025-07-02 11:00:32 242.71 242.57 0.84% ADI 2025-07-02 12:00:33 244.31 244.15 1.52% ADI 2025-07-02 13:00:36 245.23 245.12 1.89% ADI 2025-07-02 14:00:41 244.71 244.66 1.70% ADI 2025-07-02 15:00:33 244.74 244.69 1.71% ADI 2025-07-02 16:00:35 244.94 244.88 1.80% ADI 2025-07-02 17:00:40 245.31 243.50 1.13% ADI 2025-07-02 18:00:37 245.31 244.44 1.13% ADI 2025-07-02 19:00:39 245.31 244.73 1.13% ADI 2025-07-02 20:00:40 246.46 243.50 2.20% ADI 2025-07-02 21:00:44 0.00 0.00 2.20%