Analog Devices, Inc. - ADI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	345.3	355.03	355.03	355.45	345.01	5.34M
February 19, 2026	344.97	345.3	345.3	353.28	339.66	5.1M
February 18, 2026	352.21	346.37	346.37	355.36	340	8.47M
February 17, 2026	335.6	337.51	337.51	340.46	330.33	4.55M
February 13, 2026	329.73	337.1	337.1	337.93	328.45	3.44M
February 12, 2026	339.37	331.36	331.36	343.96	330.83	4.48M
February 11, 2026	329.88	337	337	337.84	327.42	3.85M
February 10, 2026	320.74	325.16	325.16	326.38	319.75	2.64M
February 09, 2026	319.33	322.97	322.97	323.89	317.89	3.16M
February 06, 2026	322.96	320.45	320.45	327.75	316	6.78M
February 05, 2026	316.34	322.12	322.12	327.31	313.4	5.94M
February 04, 2026	315.75	320.44	320.44	323.09	311.73	6.28M
February 03, 2026	316.86	311.29	311.29	321.23	308.96	5.55M
February 02, 2026	306.92	316.86	316.86	318.32	306.92	3.77M
January 30, 2026	314.96	310.88	310.88	317.32	309.27	4.41M
January 29, 2026	316.07	318.7	318.7	319.26	308.93	3.13M
January 28, 2026	313	317.63	317.63	318.17	308.5	3.89M
January 27, 2026	305.24	303.83	303.83	306.99	300.76	3.55M
January 26, 2026	305.15	304.01	304.01	306.69	303.76	2.76M
January 23, 2026	310.49	305.6	305.6	313.54	303.16	2.91M
January 22, 2026	309.47	308.52	308.52	313.19	306.87	2.79M
January 21, 2026	298.96	304.97	304.97	308.15	298.4	3.75M
January 20, 2026	296.99	295.67	295.67	302.03	293.82	4.32M
January 16, 2026	307.53	300.25	300.25	309.18	299.69	4.26M
January 15, 2026	301.81	302.1	302.1	305.61	298.64	4.09M
January 14, 2026	294.58	297.99	297.99	298.86	293.27	3.6M
January 13, 2026	295.18	296.21	296.21	302.48	294.66	2.76M
January 12, 2026	297.5	293.86	293.86	298.35	292.45	3.31M
January 09, 2026	299.77	300.93	300.93	303.2	297.12	3.09M
January 08, 2026	290.38	299.16	299.16	299.53	289.51	3.78M
January 07, 2026	288.89	292.89	292.89	293.08	286.75	3.57M
January 06, 2026	279.74	292.94	292.94	294.15	279.59	6.43M
January 05, 2026	275.22	277.29	277.29	281.83	273.77	3.01M
January 02, 2026	275.07	273.74	273.74	276	270.46	3.61M
December 31, 2025	274.82	271.2	271.2	275.8	271.1	1.79M
December 30, 2025	276.7	274.82	274.82	277.1	274.59	1.29M
December 29, 2025	275.64	275.63	275.63	277.87	274.15	1.75M
December 26, 2025	277.73	276.84	276.84	278	275.94	1.75M
December 24, 2025	277.16	277.56	277.56	279.17	276.86	887,700
December 23, 2025	275.63	276.73	276.73	277.47	274.58	1.76M
December 22, 2025	277.44	275.82	275.82	278.41	275.4	3.37M
December 19, 2025	275.09	274.44	274.44	278.41	274	9.42M
December 18, 2025	275.69	274.92	274.92	277.1	272.8	4.1M
December 17, 2025	279.38	271.04	271.04	280.43	270.14	4.01M
December 16, 2025	280.96	278.4	278.4	282	277.72	3.63M
December 15, 2025	281.63	280.44	280.44	282.72	278.9	3.59M
December 12, 2025	282.42	279.32	279.32	284.23	278.07	4.18M
December 11, 2025	280.48	283.41	283.41	283.81	278.49	2.1M
December 10, 2025	275.65	281.57	281.57	282.4	274.26	5.18M
December 09, 2025	277.58	276.24	276.24	279.79	275.25	2.58M
December 08, 2025	281.78	279.13	279.13	282.54	276.96	3.19M
December 05, 2025	280.12	281.29	281.29	283.24	279.14	3.4M
December 04, 2025	277.36	277.26	277.26	279.55	275.54	3.25M
December 03, 2025	274.49	278.24	278.24	278.78	271.58	4.2M
December 02, 2025	268.19	272.97	272.97	274.13	266.04	5.27M
December 01, 2025	262.95	266.51	266.51	268.47	262	7.33M
November 28, 2025	259.36	265.34	265.34	265.75	258.04	2.59M
November 26, 2025	255.22	257.92	257.92	260.74	252.92	5.25M
November 25, 2025	230.6	252.02	252.02	252.48	229.29	7.52M
November 24, 2025	233.65	239.4	239.4	240.76	233.25	8.22M

Analog Devices, Inc. (ADI) NASDAQ