Analog Devices, Inc. (ADI) NASDAQ
318.34
-2.24(-0.70%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
318.34
-2.24(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 310.27 | 318.34 | 318.34 | 321.71 | 309.79 | 2.17M |
| April 01, 2026 | 318.2 | 320.58 | 320.58 | 325.75 | 317.21 | 3.04M |
| March 31, 2026 | 309.37 | 318.14 | 318.14 | 319.32 | 306.5 | 4.27M |
| March 30, 2026 | 314.03 | 303.1 | 303.1 | 314.03 | 300.56 | 3.89M |
| March 27, 2026 | 310.87 | 307.44 | 307.44 | 313.19 | 306.18 | 3.27M |
| March 26, 2026 | 319.1 | 313.42 | 313.42 | 321.12 | 312.39 | 3.88M |
| March 25, 2026 | 325 | 322.03 | 322.03 | 328.18 | 320.62 | 2.46M |
| March 24, 2026 | 311.25 | 321.83 | 321.83 | 324.79 | 311.1 | 3.4M |
| March 23, 2026 | 315.48 | 312.19 | 312.19 | 317.53 | 311.71 | 3.48M |
| March 20, 2026 | 311.15 | 309.43 | 309.43 | 312.25 | 305.95 | 6.94M |
| March 19, 2026 | 303.37 | 310.44 | 310.44 | 313.59 | 300.91 | 3.28M |
| March 18, 2026 | 313.33 | 308.59 | 308.59 | 316.91 | 307.88 | 3.52M |
| March 17, 2026 | 312.2 | 313.66 | 313.66 | 315.29 | 310.72 | 2.7M |
| March 16, 2026 | 311.67 | 310.92 | 310.92 | 313.86 | 309.11 | 3.25M |
| March 13, 2026 | 309.88 | 306.07 | 306.07 | 311.25 | 303.51 | 2.79M |
| March 12, 2026 | 313.9 | 307.27 | 307.27 | 314.37 | 304.26 | 4.74M |
| March 11, 2026 | 319.29 | 319.22 | 319.22 | 321.53 | 316.35 | 2.58M |
| March 10, 2026 | 318.72 | 318.81 | 318.81 | 323.94 | 317.08 | 4.35M |
| March 09, 2026 | 310.24 | 319.71 | 319.71 | 319.9 | 307.22 | 5.9M |
| March 06, 2026 | 319.48 | 315.81 | 315.81 | 323.33 | 314.31 | 4.54M |
| March 05, 2026 | 336.75 | 329.72 | 329.72 | 339.95 | 325.33 | 5.37M |
| March 04, 2026 | 342.61 | 341.51 | 341.51 | 346.39 | 339.29 | 3.2M |
| March 03, 2026 | 339.15 | 338.99 | 338.99 | 342.59 | 335.08 | 5.09M |
| March 02, 2026 | 348.78 | 352.41 | 351.31 | 356.05 | 348 | 3.33M |
| February 27, 2026 | 351.29 | 355.79 | 354.68 | 356.03 | 346.57 | 6.11M |
| February 26, 2026 | 360.78 | 354.35 | 354.35 | 361.68 | 351 | 4.66M |
| February 25, 2026 | 361.02 | 360.8 | 360.8 | 363.2 | 358.6 | 3.43M |
| February 24, 2026 | 359 | 356.09 | 356.09 | 362.49 | 355.64 | 4.54M |
| February 23, 2026 | 352.53 | 355.15 | 355.15 | 358 | 349.58 | 4.13M |
| February 20, 2026 | 345.3 | 355.03 | 0 | 355.45 | 345.01 | 5.34M |
| February 19, 2026 | 344.97 | 345.3 | 0 | 353.28 | 339.66 | 5.1M |
| February 18, 2026 | 352.21 | 346.37 | 0 | 355.36 | 340 | 8.47M |
| February 17, 2026 | 335.6 | 337.51 | 0 | 340.46 | 330.33 | 4.55M |
| February 13, 2026 | 329.73 | 337.1 | 0 | 337.96 | 328.45 | 3.44M |
| February 12, 2026 | 339.37 | 331.36 | 0 | 343.96 | 330.83 | 4.48M |
| February 11, 2026 | 329.88 | 337 | 0 | 337.84 | 327.42 | 3.91M |
| February 10, 2026 | 320.74 | 325.16 | 0 | 326.38 | 319.75 | 2.64M |
| February 09, 2026 | 319.33 | 322.97 | 0 | 323.89 | 317.89 | 3.16M |
| February 06, 2026 | 322.96 | 320.45 | 0 | 327.75 | 316 | 6.78M |
| February 05, 2026 | 316.34 | 322.12 | 0 | 327.31 | 313.4 | 5.94M |
| February 04, 2026 | 315.75 | 320.44 | 0 | 323.09 | 311.73 | 6.28M |
| February 03, 2026 | 316.86 | 311.29 | 0 | 321.23 | 308.96 | 5.55M |
| February 02, 2026 | 306.92 | 316.86 | 0 | 318.32 | 306.92 | 3.77M |
| January 30, 2026 | 314.96 | 310.88 | 0 | 317.32 | 309.27 | 4.41M |
| January 29, 2026 | 316.07 | 318.7 | 0 | 319.26 | 308.93 | 3.13M |
| January 28, 2026 | 313 | 317.63 | 0 | 318.17 | 308.5 | 3.89M |
| January 27, 2026 | 305.24 | 303.83 | 0 | 306.99 | 300.76 | 3.55M |
| January 26, 2026 | 305.15 | 304.01 | 0 | 306.69 | 303.76 | 2.76M |
| January 23, 2026 | 310.49 | 305.6 | 0 | 313.54 | 303.16 | 2.91M |
| January 22, 2026 | 309.47 | 308.52 | 0 | 313.19 | 306.87 | 2.79M |
| January 21, 2026 | 298.96 | 304.97 | 0 | 308.15 | 298.4 | 3.75M |
| January 20, 2026 | 296.99 | 295.67 | 0 | 302.03 | 293.82 | 4.32M |
| January 16, 2026 | 307.53 | 300.25 | 0 | 309.18 | 299.69 | 4.26M |
| January 15, 2026 | 301.81 | 302.1 | 0 | 305.61 | 298.64 | 4.09M |
| January 14, 2026 | 294.58 | 297.99 | 0 | 298.86 | 293.27 | 3.6M |
| January 13, 2026 | 295.18 | 296.21 | 0 | 302.48 | 294.66 | 2.76M |
| January 12, 2026 | 297.5 | 293.86 | 0 | 298.35 | 292.45 | 3.31M |
| January 09, 2026 | 299.77 | 300.93 | 0 | 303.2 | 297.12 | 3.09M |
| January 08, 2026 | 290.38 | 299.16 | 0 | 299.53 | 289.51 | 3.78M |
| January 07, 2026 | 288.89 | 292.89 | 0 | 293.08 | 286.75 | 3.57M |