Analog Devices, Inc. ADI
NASDAQ · United States · Electronic Technology
$396.71-1.51 (-0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $396.71 | -0.38% | $397.50 | $399.48 | $393.06 | 2.36M |
| 2026-09-29 | $398.22 | +0.71% | $401.62 | $405.38 | $395.74 | 2.48M |
| 2026-09-28 | $395.43 | +0.46% | $395.45 | $396.07 | $388.13 | 3.22M |
| 2026-09-25 | $393.60 | +2.87% | $381.53 | $395.92 | $381.53 | 2.46M |
| 2026-09-24 | $382.61 | -0.68% | $381.21 | $384.34 | $377.40 | 2.37M |
| 2026-09-23 | $385.23 | -1.32% | $388.95 | $390.06 | $379.00 | 3.20M |
| 2026-09-22 | $390.37 | +1.92% | $382.19 | $390.55 | $380.58 | 2.98M |
| 2026-09-21 | $383.00 | +1.94% | $377.05 | $384.12 | $370.97 | 4.05M |
| 2026-09-18 | $375.72 | +3.60% | $363.13 | $376.01 | $363.13 | 7.70M |
| 2026-09-17 | $362.65 | +0.17% | $369.96 | $372.27 | $360.58 | 2.85M |
| 2026-09-16 | $362.04 | +0.19% | $365.78 | $367.49 | $358.66 | 3.06M |
| 2026-09-15 | $361.35 | +0.09% | $362.48 | $366.87 | $359.45 | 2.40M |
| 2026-09-14 | $361.02 | -4.69% | $363.96 | $366.26 | $359.33 | 4.73M |
| 2026-09-11 | $378.78 | +4.85% | $365.34 | $380.36 | $365.34 | 2.89M |
| 2026-09-10 | $361.25 | -1.05% | $356.95 | $363.36 | $356.12 | 2.97M |
| 2026-09-09 | $365.07 | +0.51% | $359.37 | $366.97 | $359.37 | 2.36M |
| 2026-09-08 | $363.20 | +0.26% | $364.89 | $366.36 | $360.39 | 3.14M |
| 2026-09-04 | $362.25 | +1.61% | $359.84 | $364.99 | $358.99 | 3.56M |
| 2026-09-03 | $356.50 | +0.22% | $350.42 | $357.27 | $348.00 | 3.78M |
| 2026-09-02 | $355.71 | +0.34% | $355.64 | $360.77 | $352.03 | 3.34M |
| 2026-09-01 | $354.52 | -2.10% | $356.33 | $356.44 | $348.66 | 3.57M |
| 2026-08-31 | $362.14 | +0.10% | $364.88 | $366.72 | $361.93 | 2.75M |
| 2026-08-28 | $361.78 | -3.40% | $374.14 | $374.14 | $359.54 | 3.35M |
| 2026-08-27 | $374.52 | +0.73% | $374.50 | $376.88 | $368.03 | 3.89M |
| 2026-08-26 | $371.80 | -0.50% | $374.87 | $377.49 | $370.74 | 2.18M |
| 2026-08-25 | $373.66 | +0.67% | $376.24 | $377.48 | $367.29 | 3.74M |
| 2026-08-24 | $371.17 | -0.51% | $372.72 | $373.00 | $362.35 | 4.76M |
| 2026-08-21 | $373.09 | +0.77% | $374.72 | $378.64 | $371.46 | 5.46M |
| 2026-08-20 | $370.24 | -0.81% | $376.92 | $384.95 | $369.64 | 3.50M |
| 2026-08-19 | $373.26 | -0.89% | $378.55 | $383.40 | $369.73 | 6.31M |
| 2026-08-18 | $376.63 | -3.50% | $381.36 | $385.90 | $370.23 | 5.78M |
| 2026-08-17 | $390.28 | +0.23% | $391.54 | $396.95 | $389.75 | 3.12M |
| 2026-08-14 | $389.39 | +2.16% | $381.98 | $389.45 | $380.12 | 2.12M |
| 2026-08-13 | $381.17 | -0.85% | $387.44 | $389.70 | $380.51 | 2.86M |
| 2026-08-12 | $384.43 | -0.23% | $396.22 | $396.26 | $383.61 | 2.76M |
| 2026-08-11 | $385.30 | +0.36% | $389.98 | $394.16 | $384.71 | 2.36M |
| 2026-08-10 | $383.93 | -1.54% | $392.84 | $394.04 | $383.83 | 2.80M |
| 2026-08-07 | $389.93 | +3.34% | $386.73 | $392.20 | $385.00 | 2.84M |
| 2026-08-06 | $377.31 | -0.10% | $375.25 | $384.40 | $373.00 | 3.58M |
| 2026-08-05 | $377.69 | -0.68% | $379.49 | $384.13 | $374.64 | 2.85M |
| 2026-08-04 | $380.29 | +5.09% | $372.39 | $382.48 | $368.91 | 5.08M |
| 2026-08-03 | $361.88 | -1.51% | $363.00 | $365.73 | $353.11 | 3.74M |
| 2026-07-31 | $367.41 | +0.20% | $374.16 | $376.73 | $362.86 | 3.52M |
| 2026-07-30 | $366.67 | +3.76% | $364.85 | $368.42 | $361.21 | 6.37M |
| 2026-07-29 | $353.37 | -3.41% | $361.71 | $368.94 | $352.73 | 5.47M |
| 2026-07-28 | $365.83 | -1.63% | $366.44 | $373.28 | $363.15 | 5.05M |
| 2026-07-27 | $371.89 | +0.01% | $372.78 | $376.80 | $361.67 | 5.19M |
| 2026-07-24 | $371.86 | -2.19% | $374.64 | $379.58 | $366.84 | 4.08M |
| 2026-07-23 | $380.20 | -1.69% | $376.15 | $382.97 | $373.39 | 3.90M |
| 2026-07-22 | $386.73 | +1.02% | $376.83 | $387.62 | $376.00 | 3.18M |
| 2026-07-21 | $382.81 | +2.78% | $387.91 | $388.00 | $377.69 | 4.22M |
| 2026-07-20 | $372.46 | -0.77% | $382.10 | $382.10 | $372.03 | 2.94M |
| 2026-07-17 | $375.36 | -1.36% | $369.50 | $379.78 | $366.72 | 3.67M |
| 2026-07-16 | $380.53 | -2.67% | $380.01 | $386.07 | $377.65 | 4.10M |
| 2026-07-15 | $390.96 | -0.46% | $397.35 | $400.69 | $383.28 | 3.10M |
| 2026-07-14 | $392.75 | +1.75% | $398.28 | $400.47 | $392.00 | 3.14M |
| 2026-07-13 | $386.01 | -2.44% | $389.83 | $390.59 | $382.95 | 3.48M |
| 2026-07-10 | $395.65 | +0.51% | $387.50 | $398.34 | $385.93 | 2.33M |
| 2026-07-09 | $393.64 | +2.14% | $395.60 | $399.35 | $388.33 | 3.11M |
| 2026-07-08 | $385.40 | +1.68% | $374.25 | $389.78 | $374.25 | 2.61M |
| 2026-07-07 | $379.03 | -2.52% | $376.33 | $381.66 | $371.09 | 4.81M |
| 2026-07-06 | $388.83 | +3.09% | $387.91 | $395.93 | $385.96 | 4.45M |
| 2026-07-02 | $377.16 | -3.04% | $390.81 | $396.00 | $372.64 | 6.14M |
| 2026-07-01 | $388.98 | -2.06% | $390.89 | $397.58 | $387.84 | 5.75M |
| 2026-06-30 | $397.17 | +1.38% | $392.92 | $401.82 | $391.78 | 6.48M |
| 2026-06-29 | $391.78 | +1.26% | $388.16 | $398.06 | $385.01 | 5.17M |
| 2026-06-26 | $386.91 | -7.42% | $405.43 | $406.08 | $382.82 | 12.48M |
| 2026-06-25 | $417.93 | +1.15% | $424.25 | $431.87 | $412.35 | 6.44M |
| 2026-06-24 | $413.16 | +1.45% | $407.22 | $414.46 | $404.00 | 4.65M |
| 2026-06-23 | $407.26 | -8.58% | $426.86 | $426.86 | $403.21 | 7.56M |
| 2026-06-22 | $445.48 | +2.54% | $437.75 | $445.91 | $436.39 | 4.29M |
| 2026-06-18 | $434.46 | +4.83% | $426.23 | $438.56 | $426.23 | 11.87M |
| 2026-06-17 | $414.45 | -0.37% | $421.64 | $428.09 | $414.06 | 3.60M |
| 2026-06-16 | $416.00 | -2.71% | $426.59 | $438.65 | $415.70 | 4.35M |
| 2026-06-15 | $427.58 | +2.34% | $429.17 | $433.00 | $424.90 | 4.53M |
| 2026-06-12 | $417.79 | +1.37% | $411.95 | $422.23 | $406.40 | 3.00M |
| 2026-06-11 | $412.13 | +4.96% | $401.94 | $413.05 | $397.01 | 4.85M |
| 2026-06-10 | $392.67 | -2.95% | $399.56 | $411.00 | $392.41 | 3.87M |
| 2026-06-09 | $404.62 | +0.18% | $411.95 | $414.59 | $383.32 | 5.42M |
| 2026-06-08 | $403.89 | +0.62% | $414.95 | $415.00 | $401.59 | 5.14M |
| 2026-06-05 | $401.39 | -6.38% | $419.49 | $419.64 | $401.26 | 7.24M |
| 2026-06-04 | $428.76 | -2.04% | $427.78 | $432.27 | $420.59 | 3.38M |
| 2026-06-03 | $437.67 | +3.42% | $424.90 | $439.70 | $418.22 | 5.70M |
| 2026-06-02 | $423.20 | +5.09% | $409.50 | $423.97 | $409.00 | 4.95M |
| 2026-06-01 | $402.69 | -2.70% | $404.25 | $409.99 | $399.91 | 4.34M |
| 2026-05-29 | $413.85 | -1.23% | $423.45 | $423.45 | $408.17 | 5.51M |
| 2026-05-28 | $419.01 | +0.51% | $417.14 | $420.95 | $407.26 | 5.06M |
| 2026-05-27 | $416.88 | -0.73% | $433.50 | $433.50 | $407.78 | 4.10M |
| 2026-05-26 | $419.94 | +5.76% | $406.25 | $422.94 | $406.25 | 6.63M |
| 2026-05-22 | $397.07 | +3.35% | $389.14 | $400.73 | $387.01 | 6.11M |