Analog Devices (ADI)
NASDAQ:ADI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
345.81
349.00
341.98
346.21
346.21
+5.74%
4,519,789
1.18
Apr 07, 2026
323.79
327.51
321.00
327.41
327.41
+0.02%
2,344,431
0.61
Apr 06, 2026
320.00
327.46
318.75
327.36
327.36
+2.83%
2,353,664
0.61
Apr 03, 2026
310.27
321.71
309.79
318.34
318.34
0.00%
0
0.00
Apr 02, 2026
310.27
321.71
309.79
318.34
318.34
-0.70%
2,386,703
0.60
Apr 01, 2026
318.20
325.75
317.21
320.58
320.58
+0.77%
3,144,968
0.79
Mar 31, 2026
309.37
319.32
306.50
318.14
318.14
+4.96%
4,285,897
1.09
Mar 30, 2026
314.03
314.03
300.56
303.10
303.10
-1.41%
3,914,550
1.00
Mar 27, 2026
310.87
313.19
306.18
307.44
307.44
-1.91%
3,281,006
0.85
Mar 26, 2026
319.10
321.12
312.39
313.42
313.42
-2.67%
3,922,307
1.02
Mar 25, 2026
325.00
328.18
320.62
322.03
322.03
+0.06%
2,460,546
0.64
Mar 24, 2026
311.25
324.79
311.10
321.83
321.83
+3.09%
3,402,125
0.90
Mar 23, 2026
315.48
317.53
311.71
312.19
312.19
+0.89%
3,494,783
0.94
Mar 20, 2026
311.15
312.25
305.95
309.43
309.43
-0.33%
7,018,894
1.93
Mar 19, 2026
303.37
313.59
300.91
310.44
310.44
+0.60%
3,279,046
0.90
Mar 18, 2026
313.33
316.91
307.88
308.59
308.59
-1.62%
3,553,313
0.95
Mar 17, 2026
312.20
315.29
310.72
313.66
313.66
+0.88%
2,699,517
0.72
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
Rows: