Analog Devices, Inc.ADINASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $339.15 | $342.59 | $335.08 | $338.99 | 5.09M |
| 3/2/2026 | $348.78 | $356.05 | $348.00 | $352.41 | 3.33M |
| 2/27/2026 | $351.29 | $356.03 | $346.57 | $355.79 | 6.11M |
| 2/26/2026 | $360.78 | $361.68 | $351.00 | $354.35 | 4.66M |
| 2/25/2026 | $361.02 | $363.20 | $358.60 | $360.80 | 3.43M |
| 2/24/2026 | $359.00 | $362.49 | $355.64 | $356.09 | 4.54M |
| 2/23/2026 | $352.53 | $358.00 | $349.58 | $355.15 | 4.13M |
| 2/20/2026 | $345.30 | $355.45 | $345.01 | $355.03 | 5.34M |
| 2/19/2026 | $344.97 | $353.28 | $339.66 | $345.30 | 5.10M |
| 2/18/2026 | $352.21 | $355.36 | $340.00 | $346.37 | 8.47M |
| 2/17/2026 | $335.60 | $340.46 | $330.33 | $337.51 | 4.55M |
| 2/13/2026 | $329.73 | $337.96 | $328.45 | $337.10 | 3.44M |
| 2/12/2026 | $339.37 | $343.96 | $330.83 | $331.36 | 4.48M |
| 2/11/2026 | $329.88 | $337.84 | $327.42 | $337.00 | 3.91M |
| 2/10/2026 | $320.74 | $326.38 | $319.75 | $325.16 | 2.64M |
| 2/9/2026 | $319.33 | $323.89 | $317.89 | $322.97 | 3.16M |
| 2/6/2026 | $322.96 | $327.75 | $316.00 | $320.45 | 6.78M |
| 2/5/2026 | $316.34 | $327.31 | $313.40 | $322.12 | 5.94M |
| 2/4/2026 | $315.75 | $323.09 | $311.73 | $320.44 | 6.28M |
| 2/3/2026 | $316.86 | $321.23 | $308.96 | $311.29 | 5.55M |
| 2/2/2026 | $306.92 | $318.32 | $306.92 | $316.86 | 3.77M |
| 1/30/2026 | $314.96 | $317.32 | $309.27 | $310.88 | 4.41M |
| 1/29/2026 | $316.07 | $319.26 | $308.93 | $318.70 | 3.13M |
| 1/28/2026 | $313.00 | $318.17 | $308.50 | $317.63 | 3.89M |
| 1/27/2026 | $305.24 | $306.99 | $300.76 | $303.83 | 3.55M |
| 1/26/2026 | $305.15 | $306.69 | $303.76 | $304.01 | 2.76M |
| 1/23/2026 | $310.49 | $313.54 | $303.16 | $305.60 | 2.91M |
| 1/22/2026 | $309.47 | $313.19 | $306.87 | $308.52 | 2.79M |
| 1/21/2026 | $298.96 | $308.15 | $298.40 | $304.97 | 3.75M |
| 1/20/2026 | $296.99 | $302.03 | $293.82 | $295.67 | 4.32M |
| 1/16/2026 | $307.53 | $309.18 | $299.69 | $300.25 | 4.26M |
| 1/15/2026 | $301.81 | $305.61 | $298.64 | $302.10 | 4.09M |
| 1/14/2026 | $294.58 | $298.86 | $293.27 | $297.99 | 3.60M |
| 1/13/2026 | $295.18 | $302.48 | $294.66 | $296.21 | 2.76M |
| 1/12/2026 | $297.50 | $298.35 | $292.45 | $293.86 | 3.31M |
| 1/9/2026 | $299.77 | $303.20 | $297.12 | $300.93 | 3.09M |
| 1/8/2026 | $290.38 | $299.53 | $289.51 | $299.16 | 3.78M |
| 1/7/2026 | $288.89 | $293.08 | $286.75 | $292.89 | 3.57M |
| 1/6/2026 | $279.74 | $294.15 | $279.59 | $292.94 | 6.43M |
| 1/5/2026 | $275.22 | $281.83 | $273.77 | $277.29 | 3.01M |
| 1/2/2026 | $275.07 | $276.00 | $270.46 | $273.74 | 3.61M |
| 12/31/2025 | $274.82 | $275.80 | $271.10 | $271.20 | 1.79M |
| 12/30/2025 | $276.70 | $277.10 | $274.59 | $274.82 | 1.29M |
| 12/29/2025 | $275.64 | $277.87 | $274.15 | $275.63 | 1.75M |
| 12/26/2025 | $277.73 | $278.00 | $275.94 | $276.84 | 1.75M |
| 12/24/2025 | $277.16 | $279.17 | $276.86 | $277.56 | 887,700 |
| 12/23/2025 | $275.63 | $277.47 | $274.58 | $276.73 | 1.76M |
| 12/22/2025 | $277.44 | $278.41 | $275.40 | $275.82 | 3.37M |
| 12/19/2025 | $275.09 | $278.41 | $274.00 | $274.44 | 9.42M |
| 12/18/2025 | $275.69 | $277.10 | $272.80 | $274.92 | 4.10M |
| 12/17/2025 | $279.38 | $280.43 | $270.14 | $271.04 | 4.01M |
| 12/16/2025 | $280.96 | $282.00 | $277.72 | $278.40 | 3.63M |
| 12/15/2025 | $281.63 | $282.72 | $278.90 | $280.44 | 3.59M |
| 12/12/2025 | $282.42 | $284.23 | $278.07 | $279.32 | 4.18M |
| 12/11/2025 | $281.57 | $283.81 | $278.49 | $283.39 | 2.84M |
| 12/10/2025 | $275.65 | $282.40 | $274.26 | $281.57 | 5.18M |
| 12/9/2025 | $277.58 | $279.79 | $275.25 | $276.24 | 2.58M |
| 12/8/2025 | $281.78 | $282.54 | $276.96 | $279.13 | 3.19M |
| 12/5/2025 | $280.12 | $283.24 | $279.14 | $281.29 | 3.83M |
| 12/4/2025 | $277.36 | $279.55 | $275.54 | $277.26 | 3.25M |