Analog Devices, Inc.ADINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $274.49 | $278.78 | $271.58 | $278.24 | 4.20M |
| 12/2/2025 | $268.19 | $274.13 | $266.04 | $272.97 | 5.27M |
| 12/1/2025 | $262.95 | $268.47 | $262.00 | $266.51 | 7.33M |
| 11/28/2025 | $259.36 | $265.75 | $258.04 | $265.34 | 2.59M |
| 11/26/2025 | $255.22 | $260.74 | $252.92 | $257.92 | 5.25M |
| 11/25/2025 | $230.60 | $252.48 | $229.29 | $252.02 | 7.52M |
| 11/24/2025 | $233.65 | $240.76 | $233.25 | $239.40 | 8.22M |
| 11/21/2025 | $225.63 | $234.53 | $225.00 | $232.32 | 4.47M |
| 11/20/2025 | $234.29 | $235.28 | $224.25 | $225.20 | 4.32M |
| 11/19/2025 | $229.54 | $234.40 | $229.33 | $232.20 | 2.79M |
| 11/18/2025 | $229.85 | $232.35 | $227.72 | $230.13 | 3.95M |
| 11/17/2025 | $233.03 | $234.22 | $227.78 | $229.94 | 3.89M |
| 11/14/2025 | $234.19 | $237.05 | $230.43 | $234.89 | 3.32M |
| 11/13/2025 | $239.64 | $241.32 | $235.44 | $237.53 | 4.90M |
| 11/12/2025 | $236.92 | $242.00 | $235.84 | $241.44 | 4.68M |
| 11/11/2025 | $231.51 | $235.00 | $231.44 | $233.41 | 3.16M |
| 11/10/2025 | $231.86 | $233.23 | $228.33 | $232.00 | 3.26M |
| 11/7/2025 | $229.40 | $230.81 | $223.47 | $228.48 | 4.58M |
| 11/6/2025 | $235.19 | $237.04 | $231.20 | $232.88 | 3.13M |
| 11/5/2025 | $230.09 | $238.48 | $230.09 | $236.00 | 2.97M |
| 11/4/2025 | $233.01 | $233.78 | $228.76 | $229.38 | 3.96M |
| 11/3/2025 | $234.95 | $237.00 | $232.61 | $233.61 | 2.27M |
| 10/31/2025 | $232.90 | $235.63 | $231.54 | $234.13 | 2.70M |
| 10/30/2025 | $235.04 | $236.63 | $232.82 | $232.90 | 2.94M |
| 10/29/2025 | $239.76 | $241.91 | $234.52 | $235.04 | 3.44M |
| 10/28/2025 | $241.51 | $243.68 | $238.84 | $239.35 | 2.42M |
| 10/27/2025 | $239.70 | $244.11 | $238.35 | $243.01 | 3.51M |
| 10/24/2025 | $245.45 | $245.51 | $236.63 | $238.01 | 3.49M |
| 10/23/2025 | $237.30 | $244.95 | $237.26 | $243.29 | 2.77M |
| 10/22/2025 | $240.54 | $241.64 | $236.91 | $240.36 | 5.27M |
| 10/21/2025 | $247.84 | $248.83 | $245.61 | $246.37 | 2.36M |
| 10/20/2025 | $242.87 | $246.84 | $242.87 | $246.22 | 2.76M |
| 10/17/2025 | $241.77 | $243.54 | $238.59 | $242.87 | 2.40M |
| 10/16/2025 | $240.33 | $244.23 | $238.52 | $241.61 | 2.90M |