Analog Devices, Inc.$378.60MPWR · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $1,402.10 | $1,425.99 | $1,333.32 | $1,335.03 | -0.69% | 1.23M |
| Aug 3, 2026 | $1,417.78 | $1,421.61 | $1,305.01 | $1,344.37 | -5.73% | 1.22M |
| Jul 31, 2026 | $1,499.00 | $1,568.21 | $1,405.96 | $1,426.03 | +8.35% | 1.55M |
| Jul 30, 2026 | $1,290.97 | $1,339.99 | $1,290.63 | $1,316.18 | +5.40% | 1.72M |
| Jul 29, 2026 | $1,263.27 | $1,327.31 | $1,240.02 | $1,248.76 | -2.59% | 1.18M |
| Jul 28, 2026 | $1,283.77 | $1,313.74 | $1,253.70 | $1,282.01 | -4.26% | 1.01M |
| Jul 27, 2026 | $1,340.00 | $1,364.85 | $1,284.82 | $1,339.08 | +0.40% | 848.89K |
| Jul 24, 2026 | $1,373.81 | $1,385.74 | $1,318.72 | $1,333.81 | -4.53% | 805.48K |
| Jul 23, 2026 | $1,359.81 | $1,409.99 | $1,359.59 | $1,397.15 | -0.09% | 702.97K |
| Jul 22, 2026 | $1,353.93 | $1,419.92 | $1,350.49 | $1,398.45 | +1.10% | 607.54K |
| Jul 21, 2026 | $1,385.82 | $1,396.00 | $1,364.62 | $1,383.26 | +4.10% | 986.53K |
| Jul 20, 2026 | $1,332.96 | $1,371.16 | $1,323.75 | $1,328.80 | +1.28% | 784.93K |
| Jul 17, 2026 | $1,245.79 | $1,342.81 | $1,231.00 | $1,312.00 | +0.49% | 1.05M |
| Jul 16, 2026 | $1,318.03 | $1,332.44 | $1,284.21 | $1,305.65 | -3.48% | 933.53K |
| Jul 15, 2026 | $1,406.04 | $1,406.04 | $1,310.12 | $1,352.66 | -1.73% | 754.05K |
| Jul 14, 2026 | $1,367.68 | $1,401.29 | $1,345.01 | $1,376.41 | +6.58% | 786.15K |
| Jul 13, 2026 | $1,307.17 | $1,317.79 | $1,277.64 | $1,291.38 | -4.54% | 827.27K |
| Jul 10, 2026 | $1,335.76 | $1,364.03 | $1,316.21 | $1,352.74 | -1.56% | 577.56K |
| Jul 9, 2026 | $1,399.20 | $1,407.09 | $1,360.33 | $1,374.13 | +4.46% | 886.48K |
| Jul 8, 2026 | $1,264.23 | $1,329.16 | $1,260.57 | $1,315.51 | +3.35% | 703.38K |
| Jul 7, 2026 | $1,274.59 | $1,299.30 | $1,232.04 | $1,272.81 | -5.45% | 1.21M |
| Jul 6, 2026 | $1,325.74 | $1,371.37 | $1,305.01 | $1,346.13 | +4.50% | 857.61K |
| Jul 2, 2026 | $1,332.85 | $1,382.92 | $1,258.66 | $1,288.16 | -3.27% | 1.21M |
| Jul 1, 2026 | $1,344.89 | $1,386.60 | $1,328.67 | $1,331.73 | -3.66% | 1.52M |
| Jun 30, 2026 | $1,325.91 | $1,388.53 | $1,322.40 | $1,382.36 | +5.30% | 1.71M |
| Jun 29, 2026 | $1,328.39 | $1,342.13 | $1,276.22 | $1,312.77 | -0.04% | 1.05M |
| Jun 26, 2026 | $1,357.45 | $1,373.91 | $1,301.44 | $1,313.32 | -8.69% | 3.48M |
| Jun 25, 2026 | $1,495.18 | $1,510.76 | $1,373.82 | $1,438.30 | +0.23% | 1.00M |
| Jun 24, 2026 | $1,423.02 | $1,446.96 | $1,392.50 | $1,434.95 | +0.79% | 865.56K |
| Jun 23, 2026 | $1,443.04 | $1,486.92 | $1,403.36 | $1,423.76 | -7.42% | 1.64M |
| Jun 22, 2026 | $1,592.69 | $1,594.81 | $1,506.37 | $1,537.88 | -1.65% | 1.11M |
| Jun 18, 2026 | $1,529.24 | $1,581.04 | $1,515.62 | $1,563.70 | +7.97% | 1.94M |
| Jun 17, 2026 | $1,545.56 | $1,548.00 | $1,435.83 | $1,448.21 | -3.37% | 1.11M |
| Jun 16, 2026 | $1,650.88 | $1,656.22 | $1,496.52 | $1,498.77 | -9.29% | 1.04M |
| Jun 15, 2026 | $1,652.56 | $1,666.64 | $1,605.01 | $1,652.29 | +4.75% | 761.34K |
| Jun 12, 2026 | $1,592.21 | $1,598.42 | $1,558.19 | $1,577.32 | -0.77% | 567.71K |
| Jun 11, 2026 | $1,523.44 | $1,593.77 | $1,506.82 | $1,589.55 | +7.91% | 897.14K |
| Jun 10, 2026 | $1,510.76 | $1,563.37 | $1,468.50 | $1,473.04 | -3.85% | 737.33K |
| Jun 9, 2026 | $1,597.51 | $1,627.64 | $1,405.00 | $1,531.98 | -1.74% | 985.92K |
| Jun 8, 2026 | $1,559.67 | $1,584.36 | $1,518.34 | $1,559.18 | +5.28% | 870.85K |
| Jun 5, 2026 | $1,591.25 | $1,599.99 | $1,473.95 | $1,481.05 | -10.38% | 1.37M |
| Jun 4, 2026 | $1,630.04 | $1,666.69 | $1,591.64 | $1,652.60 | -2.21% | 679.22K |
| Jun 3, 2026 | $1,647.51 | $1,697.35 | $1,617.83 | $1,689.89 | +3.99% | 443.73K |
| Jun 2, 2026 | $1,572.00 | $1,627.85 | $1,558.11 | $1,624.99 | +5.36% | 693.30K |
| Jun 1, 2026 | $1,536.08 | $1,569.99 | $1,508.24 | $1,542.39 | -1.52% | 593.31K |
| May 29, 2026 | $1,645.00 | $1,657.00 | $1,556.77 | $1,566.21 | -4.10% | 1.16M |
| May 28, 2026 | $1,616.93 | $1,656.78 | $1,575.00 | $1,633.17 | +0.80% | 501.24K |
| May 27, 2026 | $1,707.62 | $1,707.62 | $1,592.76 | $1,620.17 | -2.57% | 859.59K |
| May 26, 2026 | $1,650.49 | $1,714.09 | $1,622.10 | $1,662.98 | +4.60% | 821.50K |
| May 22, 2026 | $1,579.62 | $1,596.75 | $1,560.00 | $1,589.81 | +1.83% | 476.70K |
| May 21, 2026 | $1,535.80 | $1,562.49 | $1,516.01 | $1,561.25 | +0.51% | 450.12K |
| May 20, 2026 | $1,492.37 | $1,555.55 | $1,481.07 | $1,553.27 | +5.80% | 753.29K |
| May 19, 2026 | $1,434.91 | $1,493.14 | $1,412.89 | $1,468.11 | -1.23% | 639.55K |
| May 18, 2026 | $1,563.28 | $1,579.99 | $1,458.44 | $1,486.33 | -4.11% | 807.34K |
| May 15, 2026 | $1,562.55 | $1,587.74 | $1,548.61 | $1,550.02 | -3.96% | 685.36K |
| May 14, 2026 | $1,639.85 | $1,644.90 | $1,601.00 | $1,613.97 | -2.20% | 373.76K |
| May 13, 2026 | $1,631.20 | $1,675.42 | $1,614.00 | $1,650.35 | +3.18% | 626.88K |
| May 12, 2026 | $1,619.54 | $1,622.01 | $1,538.25 | $1,599.52 | -3.71% | 732.17K |
| May 11, 2026 | $1,594.49 | $1,663.99 | $1,585.00 | $1,661.10 | +3.76% | 526.70K |
| May 8, 2026 | $1,608.64 | $1,617.05 | $1,581.94 | $1,600.84 | — | 686.74K |
