Dark

ADI
Analog Devices, Inc.
stock NASDAQ

At Close

Sep 18, 2026 3:59:56 PM EDT

375.89USD+3.651%(+13.24)7,705,623

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

364.25USD+0.441%(+1.60)12,631

After-hours

Sep 18, 2026 4:54:30 PM EDT

374.03USD-0.495%(-1.86)458,749

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	363.1250	376.0100	363.1250	375.7200	+3.604%	7,705,623	0.000%
2026-09-17	369.9550	372.2700	360.5750	362.6500	+0.168%	2,853,159	+3.604%
2026-09-16	365.7800	367.4900	358.6620	362.0400	+0.191%	3,063,647	+3.779%
2026-09-15	362.4800	366.8700	359.4516	361.3500	+0.091%	2,401,711	+3.977%
2026-09-14	363.9600	366.2550	359.3325	361.0200	-4.689%	4,731,569	+4.072%
2026-09-11	365.3350	380.3600	365.3350	378.7800	+4.853%	2,886,520	-0.808%
2026-09-10	356.9500	363.3600	356.1220	361.2500	-1.046%	2,972,342	+4.006%
2026-09-09	359.3700	366.9699	359.3700	365.0700	+0.515%	2,359,284	+2.917%
2026-09-08	364.8900	366.3620	360.3900	363.2000	+0.262%	3,139,622	+3.447%
2026-09-04	359.8350	364.9900	358.9900	362.2500	+1.613%	3,560,584	+3.718%
2026-09-03	350.4200	357.2699	348.0000	356.5000	+0.222%	3,779,304	+5.391%
2026-09-02	355.6350	360.7700	352.0300	355.7100	+0.336%	3,338,914	+5.625%
2026-09-01	356.3300	356.4400	348.6600	354.5200	-2.104%	3,571,975	+5.980%
2026-08-31	364.8800	366.7200	361.9300	362.1400	+0.100%	2,754,856	+3.750%
2026-08-28	374.1400	374.1400	359.5400	361.7800	-3.402%	3,350,465	+3.853%
2026-08-27	374.5000	376.8800	368.0300	374.5200	+0.732%	3,895,042	+0.320%
2026-08-26	374.8700	377.4900	370.7400	371.8000	-0.498%	2,180,642	+1.054%
2026-08-25	376.2400	377.4800	367.2900	373.6600	+0.671%	3,740,236	+0.551%
2026-08-24	372.7200	373.0000	362.3500	371.1700	-0.515%	4,755,240	+1.226%
2026-08-21	374.7200	378.6400	371.4600	373.0900	+0.770%	5,457,207	+0.705%
2026-08-20	376.9150	384.9500	369.6400	370.2400	-0.809%	3,498,558	+1.480%
2026-08-19	378.5500	383.4000	369.7300	373.2600	-0.895%	6,308,275	+0.659%
2026-08-18	381.3610	385.9000	370.2300	376.6300	-3.497%	5,779,068	-0.242%
2026-08-17	391.5350	396.9519	389.7475	390.2800	+0.229%	3,122,796	-3.731%
2026-08-14	381.9800	389.4500	380.1200	389.3900	+2.157%	2,115,960	-3.511%
2026-08-13	387.4400	389.7000	380.5100	381.1700	-0.848%	2,864,448	-1.430%
2026-08-12	396.2200	396.2600	383.6100	384.4300	-0.226%	2,764,383	-2.266%
2026-08-11	389.9800	394.1600	384.7095	385.3000	+0.358%	2,360,862	-2.486%
2026-08-10	392.8400	394.0400	383.8300	383.9250	-1.540%	2,800,683	-2.137%
2026-08-07	386.7300	392.1950	385.0000	389.9300	+3.345%	2,837,771	-3.644%
2026-08-06	375.2500	384.4000	373.0000	377.3100	-0.101%	3,581,747	-0.421%
2026-08-05	379.4900	384.1300	374.6400	377.6900	-0.684%	2,853,304	-0.522%
2026-08-04	372.3900	382.4800	368.9100	380.2900	+5.087%	5,082,701	-1.202%
2026-08-03	363.0000	365.7300	353.1100	361.8800	-1.505%	3,958,666	+3.824%
2026-07-31	374.1600	376.7320	362.8600	367.4100	+0.202%	3,515,303	+2.262%
2026-07-30	364.8500	368.4200	361.2100	366.6700	+3.764%	6,368,044	+2.468%
2026-07-29	361.7100	368.9400	352.7300	353.3700	-3.406%	5,475,988	+6.325%
2026-07-28	366.4400	373.2830	363.1500	365.8300	-1.630%	5,052,850	+2.703%
2026-07-27	372.7750	376.8000	361.6700	371.8900	+0.008%	5,194,025	+1.030%
2026-07-24	374.6350	379.5800	366.8400	371.8600	-2.194%	4,080,903	+1.038%
2026-07-23	376.1500	382.9650	373.3900	380.2000	-1.689%	3,904,087	-1.178%
2026-07-22	376.8250	387.6200	376.0000	386.7300	+1.024%	3,176,120	-2.847%
2026-07-21	387.9100	388.0000	377.6900	382.8100	+2.779%	4,224,544	-1.852%
2026-07-20	382.1040	382.1040	372.0300	372.4600	-0.773%	2,942,702	+0.875%
2026-07-17	369.5000	379.7800	366.7200	375.3600	-1.359%	3,674,825	+0.096%
2026-07-16	380.0100	386.0700	377.6500	380.5300	-2.668%	4,096,268	-1.264%
2026-07-15	397.3450	400.6900	383.2800	390.9600	-0.456%	3,100,207	-3.898%
2026-07-14	398.2800	400.4700	392.0000	392.7500	+1.746%	3,112,033	-4.336%
2026-07-13	389.8300	390.5900	382.9450	386.0100	-2.436%	3,483,477	-2.666%
2026-07-10	387.5000	398.3350	385.9300	395.6500	+0.511%	2,325,910	-5.037%
2026-07-09	395.6000	399.3500	388.3300	393.6400	+2.138%	3,106,237	-4.552%
2026-07-08	374.2500	389.7800	374.2500	385.4000	+1.681%	2,609,469	-2.512%
2026-07-07	376.3300	381.6600	371.0900	379.0300	-2.520%	4,813,814	-0.873%
2026-07-06	387.9050	395.9300	385.9550	388.8300	+3.094%	4,447,330	-3.372%
2026-07-02	390.8100	396.0000	372.6400	377.1600	-3.039%	6,144,835	-0.382%
2026-07-01	390.8900	397.5800	387.8400	388.9800	-2.062%	5,750,924	-3.409%
2026-06-30	392.9200	401.8150	391.7800	397.1700	+1.376%	6,480,673	-5.401%
2026-06-29	388.1600	398.0600	385.0100	391.7800	+1.259%	5,169,310	-4.099%
2026-06-26	405.4300	406.0800	382.8200	386.9100	-7.422%	12,478,834	-2.892%
2026-06-25	424.2500	431.8700	412.3500	417.9300	+1.155%	6,442,351	-10.100%
2026-06-24	407.2200	414.4600	404.0000	413.1600	+1.449%	4,648,304	-9.062%
2026-06-23	426.8550	426.8550	403.2050	407.2600	-8.580%	7,559,623	-7.744%
2026-06-22	437.7500	445.9100	436.3900	445.4800	+2.536%	4,289,133	-15.660%
2026-06-18	426.2250	438.5550	426.2250	434.4600	+4.828%	11,868,962	-13.520%
2026-06-17	421.6400	428.0900	414.0600	414.4500	-0.373%	3,603,491	-9.345%
2026-06-16	426.5900	438.6500	415.7000	416.0000	-2.708%	4,350,857	-9.683%
2026-06-15	429.1700	433.0000	424.9000	427.5800	+2.343%	4,530,788	-12.129%
2026-06-12	411.9500	422.2300	406.4000	417.7900	+1.373%	2,997,603	-10.070%
2026-06-11	401.9400	413.0500	397.0100	412.1300	+4.956%	4,846,699	-8.835%
2026-06-10	399.5550	411.0000	392.4100	392.6700	-2.953%	3,868,601	-4.317%
2026-06-09	411.9500	414.5900	383.3200	404.6200	+0.181%	5,415,555	-7.143%
2026-06-08	414.9500	415.0000	401.5900	403.8900	+0.623%	5,140,171	-6.975%
2026-06-05	419.4900	419.6400	401.2600	401.3900	-6.384%	7,242,611	-6.395%
2026-06-04	427.7800	432.2700	420.5900	428.7600	-2.036%	3,376,723	-12.371%
2026-06-03	424.9000	439.7000	418.2200	437.6700	+3.419%	5,700,707	-14.154%
2026-06-02	409.5000	423.9700	409.0000	423.2000	+5.093%	4,954,129	-11.219%
2026-06-01	404.2500	409.9899	399.9100	402.6900	-2.697%	4,335,590	-6.697%
2026-05-29	423.4500	423.4500	408.1700	413.8500	-1.231%	5,508,118	-9.213%
2026-05-28	417.1400	420.9500	407.2600	419.0100	+0.511%	5,057,952	-10.331%
2026-05-27	433.5000	433.5000	407.7800	416.8800	-0.729%	4,095,992	-9.873%
2026-05-26	406.2500	422.9400	406.2500	419.9400	+5.760%	6,630,600	-10.530%
2026-05-22	389.1400	400.7300	387.0100	397.0700	+3.347%	6,108,493	-5.377%
2026-05-21	396.6400	397.0000	381.2200	384.2100	-3.477%	5,300,627	-2.210%
2026-05-20	390.0000	406.1400	383.8500	398.0500	-3.925%	10,352,977	-5.610%
2026-05-19	409.1600	423.4200	407.1900	414.3100	-1.020%	6,190,318	-9.314%
2026-05-18	426.9000	428.6784	414.0700	418.5800	+0.261%	4,228,465	-10.239%
2026-05-15	415.1800	422.1800	414.5501	417.4900	-2.179%	3,709,646	-10.005%
2026-05-14	430.9700	433.9089	424.0700	426.7900	-1.295%	2,811,408	-11.966%
2026-05-13	427.8400	435.7200	426.0000	432.3900	+3.036%	3,486,314	-13.106%
2026-05-12	417.8500	420.9100	406.7700	419.6500	-0.729%	4,902,171	-10.468%
2026-05-11	412.2100	422.8800	411.4840	422.7300	+1.491%	3,796,845	-11.121%
2026-05-08	418.0000	418.7500	413.5200	416.5200	+1.958%	3,754,420	-9.795%
2026-05-07	413.9050	413.9600	405.9100	408.5200	-1.711%	3,938,176	-8.029%
2026-05-06	404.7050	416.0000	404.4000	415.6300	+2.683%	3,893,562	-9.602%
2026-05-05	396.7500	405.6600	393.1900	404.7700	+1.952%	3,343,132	-7.177%
2026-05-04	402.2600	402.2600	391.8800	397.0200	-0.168%	1,914,342	-5.365%
2026-05-01	397.0600	399.0499	393.4100	397.6900	-1.136%	1,987,195	-5.524%
2026-04-30	393.3900	402.6700	391.1800	402.2600	+3.326%	3,746,054	-6.598%
2026-04-29	392.0000	394.9500	386.5300	389.3100	+1.579%	3,075,951	-3.491%
2026-04-28	389.7950	393.1000	382.4500	383.2600	-2.377%	3,846,301	-1.967%
2026-04-27	398.2850	399.5199	386.7400	392.5900	-1.747%	2,761,035	-4.297%
2026-04-24	404.0700	406.3000	398.2550	399.5700	-1.067%	4,512,307	-5.969%
2026-04-23	397.9000	408.3700	395.8000	403.8800	+5.889%	4,449,579	-6.972%
2026-04-22	380.8100	383.6000	378.2500	381.4200	+1.639%	2,517,691	-1.494%
2026-04-21	383.0000	383.6000	373.3400	375.2700	-1.517%	3,295,870	+0.120%
2026-04-20	373.0200	385.4600	369.6950	381.0500	+2.584%	4,003,059	-1.399%
2026-04-17	359.6700	372.4500	357.8200	371.4500	+4.989%	5,248,167	+1.150%
2026-04-16	346.9700	355.8500	346.4350	353.8000	+1.684%	2,198,838	+6.196%
2026-04-15	347.0000	349.0526	341.3207	347.9400	-0.189%	2,440,883	+7.984%
2026-04-14	352.4300	352.6650	347.0500	348.6000	-0.403%	2,320,411	+7.780%
2026-04-13	348.6900	350.0800	344.0000	350.0100	-0.037%	2,482,985	+7.346%
2026-04-10	353.0000	354.2900	349.0100	350.1400	-0.347%	2,504,826	+7.306%
2026-04-09	346.0000	352.7800	345.4900	351.3600	+1.488%	2,927,526	+6.933%
2026-04-08	345.8100	349.0000	341.9800	346.2100	+5.742%	4,522,152	+8.524%
2026-04-07	323.7900	327.5100	321.0000	327.4100	+0.015%	2,344,431	+14.755%
2026-04-06	320.0000	327.4600	318.7500	327.3600	+2.833%	2,353,664	+14.773%
2026-04-02	310.2700	321.7050	309.7900	318.3400	-0.699%	2,386,704	+18.025%
2026-04-01	318.2000	325.7450	317.2100	320.5800	+0.767%	3,144,968	+17.200%
2026-03-31	309.3700	319.3200	306.5000	318.1400	+4.962%	4,285,898	+18.099%
2026-03-30	314.0300	314.0300	300.5600	303.1000	-1.412%	3,914,551	+23.959%
2026-03-27	310.8700	313.1850	306.1800	307.4400	-1.908%	3,282,197	+22.209%
2026-03-26	319.1000	321.1200	312.3900	313.4200	-2.674%	3,923,797	+19.877%
2026-03-25	325.0000	328.1800	320.6200	322.0300	+0.062%	2,461,065	+16.672%
2026-03-24	311.2500	324.7900	311.0950	321.8300	+3.088%	3,404,182	+16.745%
2026-03-23	315.4800	317.5299	311.7050	312.1900	+0.892%	3,495,639	+20.350%
2026-03-20	311.1500	312.2500	305.9500	309.4300	-0.325%	7,028,190	+21.423%
2026-03-19	303.3700	313.5899	300.9100	310.4400	+0.600%	3,289,338	+21.028%
2026-03-18	313.3300	316.9100	307.8800	308.5900	-1.616%	3,555,212	+21.754%
2026-03-17	312.2000	315.2900	310.7200	313.6600	+0.881%	2,701,786	+19.786%
2026-03-16	311.6700	313.8600	309.1050	310.9200	+1.585%	3,254,893	+20.841%
2026-03-13	309.8750	311.2450	303.5140	306.0700	-0.391%	2,792,738	+22.756%
2026-03-12	313.9000	314.3700	304.2600	307.2700	-3.743%	4,827,197	+22.277%
2026-03-11	319.2900	321.5300	316.3500	319.2200	+0.129%	2,576,650	+17.699%
2026-03-10	318.7200	323.9400	317.0800	318.8100	-0.282%	4,351,463	+17.851%
2026-03-09	310.2400	319.9000	307.2200	319.7100	+1.235%	5,945,635	+17.519%
2026-03-06	319.4800	323.3300	314.3100	315.8100	-4.219%	4,536,713	+18.970%
2026-03-05	336.7500	339.9534	325.3300	329.7200	-3.452%	5,370,656	+13.951%
2026-03-04	344.0400	346.3900	339.2900	341.5100	+0.743%	3,202,506	+10.017%
2026-03-03	339.1500	342.5851	335.0800	338.9900	-3.808%	5,312,368	+10.835%
2026-03-02	348.7750	356.0500	348.0000	352.4100	-0.950%	3,324,681	+6.614%
2026-02-27	351.2900	356.0300	346.5710	355.7900	+0.406%	6,099,846	+5.602%
2026-02-26	360.7800	361.6800	351.0000	354.3500	-1.788%	4,662,156	+6.031%
2026-02-25	361.0200	363.2000	358.6000	360.8000	+1.323%	3,424,735	+4.135%
2026-02-24	359.0000	362.4900	355.6401	356.0900	+0.265%	4,541,305	+5.513%
2026-02-23	352.5300	358.0000	349.5806	355.1500	+0.034%	4,132,782	+5.792%
2026-02-20	345.3000	355.4500	345.0050	355.0300	+2.818%	5,341,644	+5.828%
2026-02-19	344.9700	353.2800	339.6600	345.3000	-0.309%	5,122,101	+8.810%
2026-02-18	352.2100	355.3600	340.0000	346.3700	+2.625%	8,474,653	+8.474%
2026-02-17	335.6000	340.4600	330.3301	337.5100	+0.122%	4,547,143	+11.321%
2026-02-13	329.7300	337.9600	328.4450	337.1000	+1.732%	3,441,441	+11.457%
2026-02-12	339.3700	343.9600	330.8300	331.3600	-1.674%	4,482,829	+13.387%
2026-02-11	329.8800	337.8400	327.4200	337.0000	+3.641%	3,904,630	+11.490%
2026-02-10	320.7400	326.3800	319.7500	325.1600	+0.678%	2,641,785	+15.549%
2026-02-09	319.3250	323.8900	317.8850	322.9700	+0.786%	3,163,144	+16.333%
2026-02-06	322.9600	327.7450	316.0000	320.4500	-0.518%	6,775,174	+17.248%
2026-02-05	316.3400	327.3100	313.3950	322.1200	+0.524%	5,935,212	+16.640%
2026-02-04	315.7500	323.0900	311.7250	320.4400	+2.939%	6,274,229	+17.251%
2026-02-03	316.8600	321.2300	308.9550	311.2900	-1.758%	5,543,157	+20.698%
2026-02-02	306.9200	318.3200	306.9200	316.8600	+1.924%	3,772,770	+18.576%
2026-01-30	314.9550	317.3200	309.2700	310.8800	-2.454%	4,405,678	+20.857%
2026-01-29	316.0700	319.2600	308.9300	318.7000	+0.338%	3,130,935	+17.891%
2026-01-28	313.0000	318.1700	308.5000	317.6250	+4.540%	3,888,221	+18.290%
2026-01-27	305.2400	306.9850	300.7600	303.8300	-0.059%	3,552,556	+23.661%
2026-01-26	305.1450	306.6900	303.7550	304.0100	-0.520%	2,757,951	+23.588%
2026-01-23	310.4850	313.5400	303.1600	305.6000	-0.946%	2,907,131	+22.945%
2026-01-22	309.4700	313.1900	306.8700	308.5200	+1.164%	2,793,032	+21.781%
2026-01-21	298.9600	308.1500	298.4000	304.9700	+3.145%	3,752,640	+23.199%
2026-01-20	296.9900	302.0300	293.8200	295.6700	-1.525%	4,320,497	+27.074%
2026-01-16	307.5300	309.1750	299.6900	300.2500	-0.612%	4,261,145	+25.136%
2026-01-15	301.8100	305.6100	298.6400	302.1000	+1.379%	4,086,777	+24.369%
2026-01-14	294.5850	298.8600	293.2750	297.9900	+0.601%	3,597,041	+26.085%
2026-01-13	295.1800	302.4800	294.6600	296.2100	+0.800%	2,757,582	+26.842%
2026-01-12	297.5000	298.3500	292.4500	293.8600	-2.349%	3,308,245	+27.857%
2026-01-09	299.7700	303.2000	297.1200	300.9300	+0.592%	3,052,941	+24.853%
2026-01-08	290.3800	299.5300	289.5100	299.1600	+2.141%	3,775,540	+25.592%
2026-01-07	288.8900	293.0800	286.7500	292.8900	-0.017%	3,570,380	+28.280%
2026-01-06	279.7350	294.1490	279.5900	292.9400	+5.644%	6,427,980	+28.258%
2026-01-05	275.2200	281.8297	273.7650	277.2900	+1.297%	3,006,560	+35.497%
2026-01-02	275.0700	276.0000	270.4600	273.7400	+0.937%	3,608,019	+37.254%
2025-12-31	274.8200	275.8000	271.1000	271.2000	-1.317%	1,790,937	+38.540%
2025-12-30	276.7000	277.1000	274.5900	274.8200	-0.294%	1,287,412	+36.715%
2025-12-29	275.6400	277.8700	274.1450	275.6300	-0.437%	1,747,979	+36.313%
2025-12-26	277.7300	278.0000	275.9400	276.8400	-0.259%	1,746,375	+35.717%
2025-12-24	277.1600	279.1650	276.8600	277.5600	+0.300%	887,672	+35.365%
2025-12-23	275.6300	277.4700	274.5800	276.7300	+0.330%	1,763,352	+35.771%
2025-12-22	277.4400	278.4100	275.4000	275.8200	+0.503%	3,369,629	+36.219%
2025-12-19	275.0900	278.4100	274.0000	274.4400	-0.175%	9,419,971	+36.904%
2025-12-18	275.6900	277.1000	272.8000	274.9200	+1.432%	4,104,954	+36.665%
2025-12-17	279.3800	280.4300	270.1400	271.0400	-2.644%	4,005,950	+38.622%
2025-12-16	280.9600	282.0000	277.7225	278.4000	-0.727%	3,625,279	+34.957%
2025-12-15	281.6300	282.7200	278.9000	280.4400	+0.401%	3,594,819	+33.975%
2025-12-12	282.4200	284.2250	278.0700	279.3200	-1.436%	4,182,446	+34.512%
2025-12-11	281.5700	283.8100	278.4900	283.3900	+0.646%	2,840,020	+32.581%
2025-12-10	275.6500	282.4000	274.2572	281.5700	+1.929%	5,176,746	+33.438%
2025-12-09	277.5800	279.7900	275.2500	276.2400	-1.035%	2,584,991	+36.012%
2025-12-08	281.7800	282.5400	276.9650	279.1300	-0.768%	3,191,028	+34.604%
2025-12-05	280.1200	283.2350	279.1400	281.2900	+1.454%	3,834,290	+33.570%
2025-12-04	277.3600	279.5500	275.5400	277.2600	-0.352%	3,254,204	+35.512%
2025-12-03	274.4900	278.7800	271.5800	278.2400	+1.931%	4,203,067	+35.035%
2025-12-02	268.1900	274.1250	266.0400	272.9700	+2.424%	5,266,424	+37.641%
2025-12-01	262.9500	268.4700	262.0000	266.5100	+0.441%	7,333,468	+40.978%
2025-11-28	259.3600	265.7500	258.0401	265.3400	+2.877%	2,589,650	+41.599%
2025-11-26	255.2200	260.7400	252.9200	257.9200	+2.341%	5,253,418	+45.673%
2025-11-25	230.6000	252.4800	229.2900	252.0200	+5.272%	7,515,103	+49.083%
2025-11-24	233.6500	240.7600	233.2500	239.4000	+3.048%	8,219,853	+56.942%
2025-11-21	225.6300	234.5300	225.0000	232.3200	+3.162%	4,467,337	+61.725%
2025-11-20	234.2900	235.2791	224.2500	225.2000	-3.015%	4,316,566	+66.838%
2025-11-19	229.5400	234.3999	229.3250	232.2000	+0.899%	2,790,492	+61.809%
2025-11-18	229.8500	232.3500	227.7200	230.1300	+0.083%	3,953,373	+63.264%
2025-11-17	233.0300	234.2200	227.7800	229.9400	-2.107%	3,885,305	+63.399%
2025-11-14	234.1900	237.0450	230.4300	234.8900	-1.111%	3,319,687	+59.956%
2025-11-13	239.6400	241.3150	235.4400	237.5300	-1.619%	4,897,499	+58.178%
2025-11-12	236.9200	242.0000	235.8350	241.4400	+3.440%	4,677,722	+55.616%
2025-11-11	231.5100	235.0000	231.4350	233.4100	+0.608%	3,159,992	+60.970%
2025-11-10	231.8600	233.2300	228.3300	232.0000	+1.541%	3,264,201	+61.948%
2025-11-07	229.4000	230.8050	223.4700	228.4800	-1.889%	4,583,664	+64.443%
2025-11-06	235.1900	237.0400	231.2000	232.8800	-1.322%	3,126,797	+61.336%
2025-11-05	230.0900	238.4800	230.0900	236.0000	+2.886%	2,971,902	+59.203%
2025-11-04	233.0100	233.7800	228.7600	229.3800	-1.811%	3,956,608	+63.798%
2025-11-03	234.9500	237.0000	232.6100	233.6100	-0.222%	2,266,928	+60.832%
2025-10-31	232.9000	235.6300	231.5400	234.1300	+0.528%	2,698,153	+60.475%
2025-10-30	235.0400	236.6250	232.8200	232.9000	-0.910%	2,940,363	+61.322%
2025-10-29	239.7600	241.9053	234.5200	235.0400	-1.801%	3,438,519	+59.854%
2025-10-28	241.5100	243.6800	238.8400	239.3500	-1.506%	2,420,972	+56.975%
2025-10-27	239.6950	244.1100	238.3450	243.0100	+2.101%	3,506,236	+54.611%
2025-10-24	245.4500	245.5100	236.6300	238.0100	-2.170%	3,488,969	+57.859%
2025-10-23	237.3000	244.9500	237.2600	243.2900	+1.219%	2,774,906	+54.433%
2025-10-22	240.5400	241.6400	236.9090	240.3600	-2.439%	5,270,794	+56.316%
2025-10-21	247.8400	248.8299	245.6100	246.3700	+0.061%	2,361,679	+52.502%
2025-10-20	242.8700	246.8350	242.8700	246.2200	+1.379%	2,760,134	+52.595%
2025-10-17	241.7700	243.5400	238.5900	242.8700	+0.522%	2,401,260	+54.700%
2025-10-16	240.3300	244.2250	238.5200	241.6100	+1.453%	2,898,707	+55.507%
2025-10-15	238.1900	238.8000	234.9600	238.1500	+1.168%	2,773,694	+57.766%
2025-10-14	231.1500	238.7800	229.1250	235.4000	+0.311%	3,431,567	+59.609%
2025-10-13	228.3200	235.8200	226.9600	234.6700	+4.150%	4,609,877	+60.106%
2025-10-10	237.7400	239.0350	224.7100	225.3200	-5.280%	4,425,112	+66.750%
2025-10-09	236.8400	238.3900	235.1000	237.8800	-0.021%	3,069,164	+57.945%
2025-10-08	233.8000	239.3600	233.8000	237.9300	+1.788%	4,017,888	+57.912%
2025-10-07	243.3900	243.3900	233.0250	233.7500	-3.608%	3,397,760	+60.736%
2025-10-06	245.0100	245.0100	238.9200	242.5000	+0.211%	4,021,178	+54.936%
2025-10-03	242.0500	246.2000	241.5900	241.9900	+0.132%	2,118,611	+55.263%
2025-10-02	242.1300	243.9700	240.4400	241.6700	+0.999%	2,774,051	+55.468%
2025-10-01	243.7100	245.5900	236.2200	239.2800	-2.613%	4,916,320	+57.021%
2025-09-30	245.8100	247.2000	243.0700	245.7000	+0.372%	2,508,031	+52.918%
2025-09-29	249.3300	249.5000	243.8500	244.7900	-1.119%	3,296,263	+53.487%
2025-09-26	248.7050	249.4100	245.7550	247.5600	+0.012%	2,648,551	+51.769%
2025-09-25	247.5700	248.3300	243.5200	247.5300	-0.434%	2,410,945	+51.788%
2025-09-24	247.0500	249.8200	246.7000	248.6100	+0.742%	2,479,163	+51.128%
2025-09-23	248.3700	250.3600	246.3300	246.7800	-0.226%	2,085,832	+52.249%
2025-09-22	245.6100	249.0400	245.5800	247.3400	+0.819%	2,167,314	+51.904%
2025-09-19	249.9500	249.9500	243.5800	245.3300	-1.494%	5,182,620	+53.149%
2025-09-18	251.0900	252.0000	248.2750	249.0500	+1.108%	3,129,905	+50.861%
2025-09-17	244.1100	250.1950	244.1100	246.3200	+0.909%	2,617,571	+52.533%
2025-09-16	242.9500	247.3199	242.2200	244.1000	-0.331%	2,913,857	+53.921%
2025-09-15	239.4200	246.9700	238.7750	244.9100	-0.122%	2,333,155	+53.411%
2025-09-12	247.6200	248.2300	244.9800	245.2100	-1.221%	2,109,981	+53.224%
2025-09-11	247.7600	249.9999	246.4900	248.2400	+0.417%	2,244,714	+51.354%
2025-09-10	248.3000	249.0500	245.8696	247.2100	-0.391%	2,474,456	+51.984%
2025-09-09	248.1100	249.3200	246.5225	248.1800	-0.321%	2,154,627	+51.390%
2025-09-08	248.0500	249.4320	246.6400	248.9800	+0.773%	2,418,286	+50.904%
2025-09-05	246.2200	249.7300	245.3800	247.0700	+0.390%	2,166,082	+52.070%
2025-09-04	243.0050	246.3200	239.5800	246.1100	+0.638%	3,574,700	+52.663%
2025-09-03	248.3200	248.8700	241.9300	244.5500	-1.518%	3,024,556	+53.637%
2025-09-02	246.5000	248.5200	243.8300	248.3200	-1.190%	3,115,651	+51.305%
2025-08-29	253.0600	254.2500	250.5200	251.3100	-1.156%	3,599,066	+49.505%
2025-08-28	256.8800	258.1300	254.1700	254.2500	-0.489%	4,038,091	+47.776%
2025-08-27	254.5900	256.2500	252.8700	255.5000	-0.051%	3,347,379	+47.053%
2025-08-26	254.0000	257.7200	253.6900	255.6300	+0.448%	5,735,054	+46.978%
2025-08-25	252.6400	255.2700	251.2600	254.4900	+0.908%	3,419,202	+47.636%
2025-08-22	249.1800	257.2150	248.2200	252.2000	+2.126%	4,990,768	+48.977%
2025-08-21	244.0000	250.1800	243.4900	246.9500	+0.849%	5,992,008	+52.144%
2025-08-20	239.6900	245.4000	228.1100	244.8700	+6.262%	8,529,045	+53.437%
2025-08-19	231.6400	234.2200	229.8100	230.4400	-0.479%	4,568,962	+63.045%
2025-08-18	230.5000	234.0400	230.5000	231.5500	-0.035%	2,260,509	+62.263%
2025-08-15	237.2100	237.2100	231.0350	231.6300	-1.939%	3,826,462	+62.207%
2025-08-14	234.8600	236.8700	232.9682	236.2100	-0.598%	2,182,076	+59.062%
2025-08-13	232.9700	238.2700	232.1200	237.6300	+2.409%	3,804,670	+58.111%
2025-08-12	226.4800	234.2900	225.4300	232.0400	+3.557%	4,979,506	+61.920%
2025-08-11	225.0000	228.3199	223.4400	224.0700	+0.054%	3,479,224	+67.680%
2025-08-08	223.0600	224.9400	221.1500	223.9500	+0.372%	3,078,425	+67.770%
2025-08-07	223.1000	225.6400	222.1900	223.1200	+1.101%	2,522,300	+68.394%
2025-08-06	220.6800	221.1700	218.3700	220.6900	+0.005%	2,547,311	+70.248%
2025-08-05	222.9800	225.0800	219.3900	220.6800	-0.773%	3,099,199	+70.256%
2025-08-04	221.4150	223.5300	220.6000	222.4000	+0.311%	2,848,063	+68.939%
2025-08-01	222.3600	223.1600	218.8500	221.7100	-1.300%	3,740,673	+69.465%
2025-07-31	228.2800	229.7800	222.3701	224.6300	-2.804%	5,339,760	+67.262%
2025-07-30	231.8300	232.1950	229.1000	231.1100	+0.156%	2,324,092	+62.572%
2025-07-29	231.9800	232.6400	229.1400	230.7500	-0.009%	2,174,246	+62.826%
2025-07-28	228.9100	231.0400	228.8600	230.7700	+1.295%	3,136,232	+62.811%
2025-07-25	226.6400	228.6500	225.1800	227.8200	+0.641%	2,695,607	+64.920%
2025-07-24	228.4700	228.4700	223.7600	226.3700	-0.750%	4,771,142	+65.976%
2025-07-23	230.7700	232.5000	222.0000	228.0800	-3.151%	7,845,181	+64.732%
2025-07-22	238.7900	241.3981	234.0000	235.5000	-2.071%	6,027,478	+59.541%
2025-07-21	243.3300	245.7200	240.3500	240.4800	-0.566%	2,997,844	+56.238%
2025-07-18	243.0400	243.6000	240.8300	241.8500	+0.365%	2,761,645	+55.352%
2025-07-17	239.9400	241.8850	239.0750	240.9700	+0.150%	2,831,043	+55.920%
2025-07-16	239.7500	241.0100	236.2750	240.6100	+0.079%	2,842,270	+56.153%
2025-07-15	244.9900	245.7600	240.2700	240.4200	-1.249%	3,002,067	+56.277%
2025-07-14	243.1300	244.1300	241.4250	243.4600	-0.497%	2,045,408	+54.325%
2025-07-11	243.3600	245.7750	242.0100	244.6750	-0.186%	2,037,684	+53.559%
2025-07-10	244.7800	245.7350	242.2200	245.1300	+0.993%	2,428,673	+53.274%
2025-07-09	245.5900	246.9175	241.0000	242.7200	-0.991%	3,339,152	+54.796%
2025-07-08	243.6000	247.7250	242.6550	245.1500	+1.381%	3,964,194	+53.261%
2025-07-07	244.8100	245.3100	240.3600	241.8100	-1.575%	2,783,553	+55.378%
2025-07-03	245.8400	246.5500	244.1800	245.6800	+0.216%	1,837,361	+52.931%
2025-07-02	240.4700	245.4400	240.0250	245.1500	+1.874%	3,538,289	+53.261%
2025-07-01	236.5400	241.8100	235.8200	240.6400	+1.101%	3,500,869	+56.134%
2025-06-30	237.5400	238.6700	235.6600	238.0200	+0.447%	3,258,867	+57.852%
2025-06-27	237.0000	239.0659	234.9400	236.9600	-0.143%	3,617,766	+58.558%
2025-06-26	236.0300	238.2200	235.1000	237.3000	+1.116%	3,057,975	+58.331%
2025-06-25	235.6000	236.4500	231.6200	234.6800	-0.128%	3,548,885	+60.099%
2025-06-24	233.9100	235.6100	233.2100	234.9800	+1.732%	3,636,539	+59.894%
2025-06-23	228.1900	231.3100	226.7000	230.9800	+1.152%	3,573,457	+62.663%
2025-06-20	231.7450	232.0200	225.5700	228.3500	-0.566%	5,316,062	+64.537%
2025-06-18	230.4200	233.0800	228.8400	229.6500	+0.972%	2,551,734	+63.605%
2025-06-17	229.2000	231.6900	227.3100	227.4400	-1.881%	2,726,467	+65.195%
2025-06-16	228.1300	231.9150	227.5000	231.8000	+3.008%	3,344,891	+62.088%
2025-06-13	227.5600	228.9352	224.3800	225.0300	-3.054%	3,349,605	+66.964%
2025-06-12	231.5300	233.7400	230.8500	232.1200	-0.181%	2,144,281	+61.865%
2025-06-11	234.0900	236.1150	230.2700	232.5400	-0.343%	3,311,792	+61.572%
2025-06-10	228.2700	234.7600	228.0100	233.3400	+2.495%	4,164,753	+61.018%
2025-06-09	223.8150	229.1750	223.4050	227.6600	+2.430%	4,110,605	+65.036%
2025-06-06	220.6800	225.3500	220.6250	222.2600	+1.935%	3,246,129	+69.045%
2025-06-05	219.8000	222.5850	217.0200	218.0400	-0.211%	3,496,524	+72.317%
2025-06-04	219.8300	221.1900	217.3300	218.5000	+0.032%	4,199,395	+71.954%
2025-06-03	214.0300	218.8900	213.0500	218.4300	+1.383%	3,515,816	+72.009%
2025-06-02	212.4000	216.2000	212.2150	215.4500	+0.687%	2,233,860	+74.388%
2025-05-30	215.2800	215.8400	210.8000	213.9800	-0.820%	10,923,408	+75.587%
2025-05-29	218.0550	218.5000	214.0000	215.7500	+0.060%	3,800,393	+74.146%
2025-05-28	217.6100	218.1900	215.4600	215.6200	-0.586%	3,853,917	+74.251%
2025-05-27	215.1500	217.8700	212.7300	216.8900	+3.050%	5,542,334	+73.231%
2025-05-23	208.9800	211.0400	206.0000	210.4700	-0.689%	4,848,159	+78.515%
2025-05-22	221.4600	224.3950	211.3700	211.9300	-4.631%	8,968,264	+77.285%
2025-05-21	222.6000	227.3900	221.3250	222.2200	-1.011%	5,091,059	+69.076%
2025-05-20	222.3200	224.6000	221.9300	224.4900	-0.022%	2,619,352	+67.366%
2025-05-19	223.6350	226.8050	223.0700	224.5400	-1.132%	3,974,323	+67.329%
2025-05-16	227.1600	227.8000	225.5250	227.1100	-0.004%	3,618,204	+65.435%
2025-05-15	224.4250	228.7975	224.0100	227.1200	+0.132%	3,045,249	+65.428%
2025-05-14	227.6400	228.3400	224.0100	226.8200	+0.062%	4,648,600	+65.647%
2025-05-13	221.9650	227.0700	220.2489	226.6800	+1.582%	4,373,921	+65.749%
2025-05-12	222.8700	225.4900	219.1000	223.1500	+7.537%	6,358,273	+68.371%
2025-05-09	207.2400	210.1400	206.2900	207.5100	+2.333%	3,537,650	+81.061%
2025-05-08	202.2600	206.0400	200.9600	202.7800	+1.461%	3,422,453	+85.285%
2025-05-07	196.6300	200.7200	195.6900	199.8600	+2.178%	2,966,391	+87.992%
2025-05-06	194.8900	197.4000	194.2600	195.6000	-1.072%	2,535,541	+92.086%
2025-05-05	196.1600	199.7150	195.5900	197.7200	-0.438%	2,022,742	+90.026%
2025-05-02	197.8600	199.7125	197.1500	198.5900	+2.503%	3,795,868	+89.194%
2025-05-01	196.8400	197.1650	193.4400	193.7400	-0.605%	3,439,454	+93.930%
2025-04-30	187.5500	195.3400	186.7265	194.9200	+1.168%	4,415,391	+92.756%
2025-04-29	191.5000	194.8150	190.3600	192.6700	-0.542%	3,939,847	+95.007%
2025-04-28	193.3600	196.3700	189.9500	193.7200	-0.447%	3,401,605	+93.950%
2025-04-25	192.9500	196.3700	191.6900	194.5900	-0.328%	3,206,797	+93.083%
2025-04-24	192.7250	197.5150	191.0500	195.2300	+6.619%	5,606,678	+92.450%
2025-04-23	185.9900	187.8400	182.4750	183.1100	+2.583%	4,323,335	+105.188%
2025-04-22	176.7800	179.1900	175.2050	178.5000	+2.006%	3,735,027	+110.487%
2025-04-21	172.6500	175.4700	171.0000	174.9900	-0.726%	3,650,119	+114.709%
2025-04-17	177.8900	178.3400	173.5800	176.2700	+0.193%	3,341,240	+113.150%
2025-04-16	173.6700	177.3600	170.3900	175.9300	-2.011%	4,392,829	+113.562%
2025-04-15	178.6000	182.4700	178.0700	179.5400	+0.526%	3,035,881	+109.268%
2025-04-14	183.2600	185.0000	175.5800	178.6000	-0.313%	3,912,108	+110.370%
2025-04-11	172.1250	180.9750	167.2000	179.1600	+0.449%	6,528,889	+109.712%
2025-04-10	189.6300	189.6300	170.9300	178.3600	-9.292%	8,548,018	+110.653%
2025-04-09	166.0500	198.4600	164.5800	196.6300	+18.388%	10,941,563	+91.080%
2025-04-08	175.3800	179.2400	161.8300	166.0900	-3.064%	7,640,250	+126.215%
2025-04-07	163.2000	183.3100	158.6500	171.3400	+4.095%	10,236,502	+119.283%
2025-04-04	174.6100	176.4100	164.1400	164.6000	-9.000%	9,634,182	+128.262%
2025-04-03	191.8200	193.1950	180.4000	180.8800	-9.374%	6,970,781	+107.718%
2025-04-02	195.7600	202.3000	195.7600	199.5900	+0.206%	2,437,534	+88.246%
2025-04-01	200.2600	200.8400	195.1224	199.1800	-1.235%	3,383,360	+88.633%
2025-03-31	200.2300	202.5200	196.8000	201.6700	+0.055%	3,803,746	+86.304%

document.getElementById("GlrWYg").onerror = function(){this.style.display='none';}; .dark-mode .MFyJb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFyJb0{ color: #333333; background-color: white; border: 2px solid #333333; }ADIAnalog Devices, Inc.stock NASDAQ

ADI
Analog Devices, Inc.
stock NASDAQ