Analog Devices, Inc.

ADI · NASDAQ

Prices in USD

Historical prices

Analog Devices, Inc. (ADI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026425.49428.72406.03417.11417.117,877,200
Oct 29, 2026428.76433.39423.44433.28433.283,155,900
Oct 28, 2026423.77429.64420.17428.27428.273,886,200
Oct 27, 2026412.31427.27411.12425.35425.354,082,500
Oct 26, 2026393.08410.34393.08407.93407.933,810,700
Oct 23, 2026382.87393.00382.00391.07391.072,484,500
Oct 22, 2026398.02399.99385.31385.76385.766,584,700
Oct 21, 2026397.05408.40395.06405.96405.963,024,400
Oct 20, 2026390.98402.96387.80397.05397.052,520,600
Oct 19, 2026404.87406.83390.78394.35394.353,529,600
Oct 16, 2026400.17410.41394.79395.44395.444,768,300
Oct 15, 2026395.59410.00394.18403.95403.954,581,900
Oct 14, 2026410.21410.50401.40403.57403.575,013,100
Oct 13, 2026401.97415.18400.51414.70414.702,699,400
Oct 12, 2026403.08408.01398.97406.25406.252,619,600
Oct 9, 2026410.31411.34399.86406.19406.192,004,500
Oct 8, 2026402.30410.78399.54405.93405.933,703,800
Oct 7, 2026411.50413.59404.60410.08410.082,389,600
Oct 6, 2026421.08422.67417.19420.55420.552,263,400
Oct 5, 2026417.85419.34409.65419.10419.102,130,900
Oct 2, 2026415.61421.70414.00417.15417.152,629,800
Oct 1, 2026396.94406.19393.92404.60404.603,161,400
Sep 30, 2026397.50399.48393.06396.71396.712,362,600
Sep 29, 2026401.62405.38395.74398.22398.222,476,000
Sep 28, 2026395.45396.07388.13395.43395.433,221,300