Analog Devices, Inc.
ADI · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $425.46 | $433.72 | $411.94 | $412.85 | -1.02% | 5.70M |
| Oct 30, 2026 | $425.49 | $428.72 | $406.03 | $417.11 | -3.73% | 7.88M |
| Oct 29, 2026 | $428.76 | $433.39 | $423.44 | $433.28 | +1.17% | 3.16M |
| Oct 28, 2026 | $423.77 | $429.64 | $420.17 | $428.27 | +0.69% | 3.89M |
| Oct 27, 2026 | $412.31 | $427.27 | $411.12 | $425.35 | +4.27% | 4.09M |
| Oct 26, 2026 | $393.08 | $410.34 | $393.08 | $407.93 | +4.31% | 3.81M |
| Oct 23, 2026 | $382.87 | $393.00 | $382.00 | $391.07 | +1.38% | 2.49M |
| Oct 22, 2026 | $398.02 | $399.99 | $385.31 | $385.76 | -4.98% | 6.59M |
| Oct 21, 2026 | $397.05 | $408.40 | $395.06 | $405.96 | +2.24% | 3.03M |
| Oct 20, 2026 | $390.98 | $402.96 | $387.80 | $397.05 | +0.68% | 2.52M |
| Oct 19, 2026 | $404.87 | $406.83 | $390.78 | $394.35 | -0.28% | 3.53M |
| Oct 16, 2026 | $400.17 | $410.41 | $394.79 | $395.44 | -2.11% | 4.77M |
| Oct 15, 2026 | $395.59 | $410.00 | $394.18 | $403.95 | +0.09% | 4.58M |
| Oct 14, 2026 | $410.21 | $410.50 | $401.40 | $403.57 | -2.68% | 5.02M |
| Oct 13, 2026 | $401.97 | $415.18 | $400.51 | $414.70 | +2.08% | 2.70M |
| Oct 12, 2026 | $403.08 | $408.01 | $398.97 | $406.25 | +0.01% | 2.62M |
| Oct 9, 2026 | $410.31 | $411.34 | $399.86 | $406.19 | +0.06% | 2.00M |
| Oct 8, 2026 | $402.30 | $410.78 | $399.54 | $405.93 | -1.01% | 3.70M |
| Oct 7, 2026 | $411.50 | $413.59 | $404.60 | $410.08 | -2.49% | 2.39M |
| Oct 6, 2026 | $421.08 | $422.67 | $417.19 | $420.55 | +0.35% | 2.26M |
| Oct 5, 2026 | $417.85 | $419.34 | $409.65 | $419.10 | +0.47% | 2.13M |
| Oct 2, 2026 | $415.61 | $421.70 | $414.00 | $417.15 | +3.10% | 2.63M |
| Oct 1, 2026 | $396.94 | $406.19 | $393.92 | $404.60 | +1.99% | 3.16M |
| Sep 30, 2026 | $397.50 | $399.48 | $393.06 | $396.71 | -0.38% | 2.36M |
| Sep 29, 2026 | $401.62 | $405.38 | $395.74 | $398.22 | +0.71% | 2.48M |
| Sep 28, 2026 | $395.45 | $396.07 | $388.13 | $395.43 | +0.46% | 3.22M |
| Sep 25, 2026 | $381.53 | $395.92 | $381.53 | $393.60 | +2.87% | 2.46M |
| Sep 24, 2026 | $381.21 | $384.34 | $377.40 | $382.61 | -0.68% | 2.37M |
| Sep 23, 2026 | $388.95 | $390.06 | $379.00 | $385.23 | -1.32% | 3.20M |
| Sep 22, 2026 | $382.19 | $390.55 | $380.58 | $390.37 | +1.92% | 2.98M |
| Sep 21, 2026 | $377.05 | $384.12 | $370.97 | $383.00 | +1.94% | 4.05M |
| Sep 18, 2026 | $363.13 | $376.01 | $363.13 | $375.72 | +3.60% | 7.71M |
| Sep 17, 2026 | $369.96 | $372.27 | $360.58 | $362.65 | +0.17% | 2.85M |
| Sep 16, 2026 | $365.78 | $367.49 | $358.66 | $362.04 | +0.19% | 3.06M |
| Sep 15, 2026 | $362.48 | $366.87 | $359.45 | $361.35 | +0.09% | 2.40M |
| Sep 14, 2026 | $363.96 | $366.26 | $359.33 | $361.02 | -4.69% | 4.73M |
| Sep 11, 2026 | $365.34 | $380.36 | $365.34 | $378.78 | +4.85% | 2.89M |
| Sep 10, 2026 | $356.95 | $363.36 | $356.12 | $361.25 | -1.05% | 2.97M |
| Sep 9, 2026 | $359.37 | $366.97 | $359.37 | $365.07 | +0.51% | 2.36M |
| Sep 8, 2026 | $364.89 | $366.36 | $360.39 | $363.20 | +0.26% | 3.14M |
| Sep 4, 2026 | $359.84 | $364.99 | $358.99 | $362.25 | +1.61% | 3.56M |
| Sep 3, 2026 | $350.42 | $357.27 | $348.00 | $356.50 | +0.22% | 3.78M |
| Sep 2, 2026 | $355.64 | $360.77 | $352.03 | $355.71 | +0.34% | 3.34M |
| Sep 1, 2026 | $356.33 | $356.44 | $348.66 | $354.52 | -2.10% | 3.57M |
| Aug 31, 2026 | $364.88 | $366.72 | $361.93 | $362.14 | +0.10% | 2.75M |
| Aug 28, 2026 | $374.14 | $374.14 | $359.54 | $361.78 | -3.40% | 3.35M |
| Aug 27, 2026 | $374.50 | $376.88 | $368.03 | $374.52 | +0.73% | 3.90M |
| Aug 26, 2026 | $374.87 | $377.49 | $370.74 | $371.80 | -0.50% | 2.18M |
| Aug 25, 2026 | $376.24 | $377.48 | $367.29 | $373.66 | +0.67% | 3.74M |
| Aug 24, 2026 | $372.72 | $373.00 | $362.35 | $371.17 | -0.51% | 4.76M |
| Aug 21, 2026 | $374.72 | $378.64 | $371.46 | $373.09 | +0.77% | 5.46M |
| Aug 20, 2026 | $376.92 | $384.95 | $369.64 | $370.24 | -0.81% | 3.50M |
| Aug 19, 2026 | $378.55 | $383.40 | $369.73 | $373.26 | -0.89% | 6.31M |
| Aug 18, 2026 | $381.36 | $385.90 | $370.23 | $376.63 | -3.50% | 5.78M |
| Aug 17, 2026 | $391.54 | $396.95 | $389.75 | $390.28 | +0.23% | 3.12M |
| Aug 14, 2026 | $381.98 | $389.45 | $380.12 | $389.39 | +2.16% | 2.12M |
| Aug 13, 2026 | $387.44 | $389.70 | $380.51 | $381.17 | -0.85% | 2.86M |
| Aug 12, 2026 | $396.22 | $396.26 | $383.61 | $384.43 | -0.23% | 2.76M |
| Aug 11, 2026 | $389.98 | $394.16 | $384.71 | $385.30 | +0.36% | 2.36M |
| Aug 10, 2026 | $392.84 | $394.04 | $383.83 | $383.93 | — | 2.80M |
