Analog Devices, Inc.
ADI · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.54% | 2.80M |
| Aug 7, 2026 | $386.73 | $392.20 | $385.00 | $389.93 | +3.34% | 2.84M |
| Aug 6, 2026 | $375.25 | $384.40 | $373.00 | $377.31 | -0.10% | 3.58M |
| Aug 5, 2026 | $379.49 | $384.13 | $374.64 | $377.69 | -0.68% | 2.85M |
| Aug 4, 2026 | $372.39 | $382.48 | $368.91 | $380.29 | +5.09% | 5.08M |
| Aug 3, 2026 | $363.00 | $365.73 | $353.11 | $361.88 | -1.51% | 3.74M |
| Jul 31, 2026 | $374.16 | $376.73 | $362.86 | $367.41 | +0.20% | 3.52M |
| Jul 30, 2026 | $364.85 | $368.42 | $361.21 | $366.67 | +3.76% | 6.37M |
| Jul 29, 2026 | $361.71 | $368.94 | $352.73 | $353.37 | -3.41% | 5.48M |
| Jul 28, 2026 | $366.44 | $373.28 | $363.15 | $365.83 | -1.63% | 5.05M |
| Jul 27, 2026 | $372.78 | $376.80 | $361.67 | $371.89 | +0.01% | 5.19M |
| Jul 24, 2026 | $374.64 | $379.58 | $366.84 | $371.86 | -2.19% | 4.08M |
| Jul 23, 2026 | $376.15 | $382.97 | $373.39 | $380.20 | -1.69% | 3.90M |
| Jul 22, 2026 | $376.83 | $387.62 | $376.00 | $386.73 | +1.02% | 3.18M |
| Jul 21, 2026 | $387.91 | $388.00 | $377.69 | $382.81 | +2.78% | 4.22M |
| Jul 20, 2026 | $382.10 | $382.10 | $372.03 | $372.46 | -0.77% | 2.94M |
| Jul 17, 2026 | $369.50 | $379.78 | $366.72 | $375.36 | -1.36% | 3.67M |
| Jul 16, 2026 | $380.01 | $386.07 | $377.65 | $380.53 | -2.67% | 4.10M |
| Jul 15, 2026 | $397.35 | $400.69 | $383.28 | $390.96 | -0.46% | 3.10M |
| Jul 14, 2026 | $398.28 | $400.47 | $392.00 | $392.75 | +1.75% | 3.14M |
| Jul 13, 2026 | $389.83 | $390.59 | $382.95 | $386.01 | -2.44% | 3.48M |
| Jul 10, 2026 | $387.50 | $398.34 | $385.93 | $395.65 | +0.51% | 2.33M |
| Jul 9, 2026 | $395.60 | $399.35 | $388.33 | $393.64 | +2.14% | 3.11M |
| Jul 8, 2026 | $374.25 | $389.78 | $374.25 | $385.40 | +1.68% | 2.61M |
| Jul 7, 2026 | $376.33 | $381.66 | $371.09 | $379.03 | -2.52% | 4.81M |
| Jul 6, 2026 | $387.91 | $395.93 | $385.96 | $388.83 | +3.09% | 4.45M |
| Jul 2, 2026 | $390.81 | $396.00 | $372.64 | $377.16 | -3.04% | 6.14M |
| Jul 1, 2026 | $390.89 | $397.58 | $387.84 | $388.98 | -2.06% | 5.75M |
| Jun 30, 2026 | $392.92 | $401.82 | $391.78 | $397.17 | +1.38% | 6.48M |
| Jun 29, 2026 | $388.16 | $398.06 | $385.01 | $391.78 | +1.26% | 5.17M |
| Jun 26, 2026 | $405.43 | $406.08 | $382.82 | $386.91 | -7.42% | 12.48M |
| Jun 25, 2026 | $424.25 | $431.87 | $412.35 | $417.93 | +1.15% | 6.44M |
| Jun 24, 2026 | $407.22 | $414.46 | $404.00 | $413.16 | +1.45% | 4.65M |
| Jun 23, 2026 | $426.86 | $426.86 | $403.21 | $407.26 | -8.58% | 7.56M |
| Jun 22, 2026 | $437.75 | $445.91 | $436.39 | $445.48 | +2.54% | 4.29M |
| Jun 18, 2026 | $426.23 | $438.56 | $426.23 | $434.46 | — | 11.87M |
