Education
About Us
Working with TipRanks
Follow Us
Analog Devices (ADI)
NASDAQ:ADI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
311.67
313.86
309.11
310.92
310.92
+1.58%
3,254,059
0.86
Mar 13, 2026
309.88
311.25
303.51
306.07
306.07
-0.39%
2,792,680
0.74
Mar 12, 2026
313.90
314.37
304.26
307.27
307.27
-3.74%
4,826,725
1.28
Mar 11, 2026
319.29
321.53
316.35
319.22
319.22
+0.13%
2,575,216
0.68
Mar 10, 2026
318.72
323.94
317.08
318.81
318.81
-0.28%
4,349,783
1.15
Mar 09, 2026
310.24
319.90
307.22
319.71
319.71
+1.23%
5,945,105
1.58
Mar 06, 2026
319.48
323.33
314.31
315.81
315.81
-4.22%
4,536,712
1.22
Mar 05, 2026
336.75
339.95
325.33
329.72
329.72
-3.45%
5,370,656
1.46
Mar 04, 2026
344.04
346.39
339.29
341.51
341.51
+0.74%
3,202,505
0.87
Mar 03, 2026
339.15
342.59
335.08
338.99
338.99
-3.51%
5,312,367
1.45
Mar 02, 2026
348.78
356.05
348.00
352.41
351.31
-0.95%
3,326,044
0.90
Feb 27, 2026
351.29
356.03
346.57
355.79
354.68
+0.41%
6,109,811
1.67
Feb 26, 2026
360.78
361.68
351.00
354.35
353.24
-1.79%
4,662,715
1.26
Feb 25, 2026
361.02
363.20
358.60
360.80
359.67
+1.32%
3,425,010
0.93
Feb 24, 2026
359.00
362.49
355.64
356.09
354.98
+0.26%
4,541,318
1.25
Feb 23, 2026
352.53
358.00
349.58
355.15
354.04
+0.03%
4,132,888
1.13
Feb 20, 2026
345.30
355.45
345.01
355.03
353.92
+2.82%
5,341,644
1.45
Feb 19, 2026
344.97
353.28
339.66
345.30
344.22
-0.31%
5,101,152
1.37
Feb 18, 2026
352.21
355.36
340.00
346.37
345.29
+2.63%
8,474,675
2.31
Feb 17, 2026
335.60
340.46
330.33
337.51
336.46
+0.12%
4,547,615
1.24
Feb 16, 2026
329.73
337.96
328.45
337.10
336.05
0.00%
0
0.00
Feb 13, 2026
329.73
337.96
328.45
337.10
336.05
+1.73%
3,443,247
0.93
Feb 12, 2026
339.37
343.96
330.83
331.36
330.33
-1.67%
4,483,046
1.21
Feb 11, 2026
329.88
337.84
327.42
337.00
335.95
+3.64%
3,908,890
1.06
Feb 10, 2026
320.74
326.38
319.75
325.16
324.15
+0.68%
2,642,008
0.71
Feb 09, 2026
319.33
323.89
317.89
322.97
321.96
+0.79%
3,163,143
0.84
Feb 06, 2026
322.96
327.75
316.00
320.45
319.45
-0.52%
6,775,392
1.83
Feb 05, 2026
316.34
327.31
313.40
322.12
321.11
+0.52%
5,935,731
1.63
Feb 04, 2026
315.75
323.09
311.73
320.44
319.44
+2.94%
6,275,312
1.73
Feb 03, 2026
316.86
321.23
308.96
311.29
310.32
-1.76%
5,545,997
1.55
Feb 02, 2026
306.92
318.32
306.92
316.86
315.87
+1.92%
3,772,953
1.06
Jan 30, 2026
314.96
317.32
309.27
310.88
309.91
-2.45%
4,405,694
1.23
Jan 29, 2026
316.07
319.26
308.93
318.70
317.71
+0.34%
3,131,829
0.88
Jan 28, 2026
313.00
318.17
308.50
317.63
316.63
+4.54%
3,888,272
1.10
Jan 27, 2026
305.24
306.99
300.76
303.83
302.88
-0.06%
3,552,731
1.01
Jan 26, 2026
305.15
306.69
303.76
304.01
303.06
-0.52%
2,757,971
0.78
Jan 23, 2026
310.49
313.54
303.16
305.60
304.65
-0.95%
2,907,157
0.82
Jan 22, 2026
309.47
313.19
306.87
308.52
307.56
+1.16%
2,793,663
0.79
Jan 21, 2026
298.96
308.15
298.40
304.97
304.02
+3.15%
3,753,888
1.06
Jan 20, 2026
296.99
302.03
293.82
295.67
294.75
-1.53%
4,320,993
1.23
Jan 19, 2026
307.53
309.18
299.69
300.25
299.31
0.00%
0
0.00
Jan 16, 2026
307.53
309.18
299.69
300.25
299.31
-0.61%
4,261,143
1.20
Jan 15, 2026
301.81
305.61
298.64
302.10
301.16
+1.38%
4,086,996
1.15
Jan 14, 2026
294.59
298.86
293.28
297.99
297.06
+0.60%
3,597,622
1.02
Jan 13, 2026
295.18
302.48
294.66
296.21
295.29
+0.80%
2,759,609
0.78
Jan 12, 2026
297.50
298.35
292.45
293.86
292.94
-2.35%
3,308,243
0.94
Jan 09, 2026
299.77
303.20
297.12
300.93
299.99
+0.59%
3,088,141
0.88
Jan 08, 2026
290.38
299.53
289.51
299.16
298.23
+2.14%
3,775,548
1.07
Jan 07, 2026
288.89
293.08
286.75
292.89
291.98
-0.02%
3,570,563
1.01
Jan 06, 2026
279.74
294.15
279.59
292.94
292.03
+5.64%
6,427,986
1.84
Rows: