ADI
Analog Devices, Inc.
NMS
$423.20
+20.51
(+5.09%)
Extended · +1.02σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $409.50 | $423.97 | $409.00 | $423.20 | 5.0M |
| 2026-06-01 | $404.25 | $409.99 | $399.91 | $402.69 | 4.3M |
| 2026-05-29 | $423.45 | $423.45 | $408.17 | $413.85 | 5.5M |
| 2026-05-28 | $417.14 | $420.95 | $407.26 | $419.01 | 5.1M |
| 2026-05-27 | $433.50 | $433.50 | $407.78 | $416.88 | 4.1M |
| 2026-05-26 | $406.25 | $422.94 | $406.25 | $419.94 | 6.6M |
| 2026-05-22 | $389.14 | $400.73 | $387.01 | $397.07 | 6.1M |
| 2026-05-21 | $396.64 | $397.00 | $381.22 | $384.21 | 5.3M |
| 2026-05-20 | $390.00 | $406.14 | $383.85 | $398.05 | 10.4M |
| 2026-05-19 | $409.16 | $423.42 | $407.19 | $414.31 | 6.2M |
| 2026-05-18 | $426.90 | $428.68 | $414.07 | $418.58 | 4.2M |
| 2026-05-15 | $415.18 | $422.18 | $414.55 | $417.49 | 3.7M |
| 2026-05-14 | $430.97 | $433.91 | $424.07 | $426.79 | 2.8M |
| 2026-05-13 | $427.84 | $435.72 | $426.00 | $432.39 | 3.5M |
| 2026-05-12 | $417.85 | $420.91 | $406.77 | $419.65 | 4.8M |
| 2026-05-11 | $412.21 | $422.88 | $411.48 | $422.73 | 3.8M |
| 2026-05-08 | $418.00 | $418.75 | $413.52 | $416.52 | 3.8M |
| 2026-05-07 | $413.91 | $413.96 | $405.91 | $408.52 | 3.9M |
| 2026-05-06 | $404.71 | $416.00 | $404.40 | $415.63 | 3.9M |
| 2026-05-05 | $396.75 | $405.66 | $393.19 | $404.77 | 3.3M |
| 2026-05-04 | $402.26 | $402.26 | $391.88 | $397.02 | 1.9M |
| 2026-05-01 | $397.06 | $399.05 | $393.41 | $397.69 | 2.0M |
| 2026-04-30 | $393.39 | $402.67 | $391.18 | $402.26 | 3.7M |
| 2026-04-29 | $392.00 | $394.95 | $386.53 | $389.31 | 3.1M |
| 2026-04-28 | $389.80 | $393.10 | $382.45 | $383.26 | 3.8M |
| 2026-04-27 | $398.29 | $399.52 | $386.74 | $392.59 | 2.8M |
| 2026-04-24 | $404.07 | $406.30 | $398.26 | $399.57 | 4.5M |
| 2026-04-23 | $397.90 | $408.37 | $395.80 | $403.88 | 4.4M |
| 2026-04-22 | $380.81 | $383.60 | $378.25 | $381.42 | 2.5M |
| 2026-04-21 | $383.00 | $383.60 | $373.34 | $375.27 | 3.3M |
| 2026-04-20 | $373.02 | $385.46 | $369.70 | $381.05 | 4.0M |
| 2026-04-17 | $359.67 | $372.45 | $357.82 | $371.45 | 5.2M |
| 2026-04-16 | $346.97 | $355.85 | $346.44 | $353.80 | 2.2M |
| 2026-04-15 | $347.00 | $349.05 | $341.32 | $347.94 | 2.4M |
| 2026-04-14 | $352.43 | $352.67 | $347.05 | $348.60 | 2.3M |
| 2026-04-13 | $348.69 | $350.08 | $344.00 | $350.01 | 2.5M |
| 2026-04-10 | $353.00 | $354.29 | $349.01 | $350.14 | 2.5M |
| 2026-04-09 | $346.00 | $352.78 | $345.49 | $351.36 | 2.9M |
| 2026-04-08 | $345.81 | $349.00 | $341.98 | $346.21 | 4.5M |
| 2026-04-07 | $323.79 | $327.51 | $321.00 | $327.41 | 2.3M |
| 2026-04-06 | $320.00 | $327.46 | $318.75 | $327.36 | 2.4M |
| 2026-04-02 | $310.27 | $321.71 | $309.79 | $318.34 | 2.4M |
| 2026-04-01 | $318.20 | $325.75 | $317.21 | $320.58 | 3.1M |
| 2026-03-31 | $309.37 | $319.32 | $306.50 | $318.14 | 4.3M |
| 2026-03-30 | $314.03 | $314.03 | $300.56 | $303.10 | 3.9M |
| 2026-03-27 | $310.87 | $313.19 | $306.18 | $307.44 | 3.3M |
| 2026-03-26 | $319.10 | $321.12 | $312.39 | $313.42 | 3.9M |
| 2026-03-25 | $325.00 | $328.18 | $320.62 | $322.03 | 2.5M |
| 2026-03-24 | $311.25 | $324.79 | $311.10 | $321.83 | 3.4M |
| 2026-03-23 | $315.48 | $317.53 | $311.71 | $312.19 | 3.5M |
| 2026-03-20 | $311.15 | $312.25 | $305.95 | $309.43 | 7.0M |
| 2026-03-19 | $303.37 | $313.59 | $300.91 | $310.44 | 3.3M |
| 2026-03-18 | $313.33 | $316.91 | $307.88 | $308.59 | 3.6M |
| 2026-03-17 | $312.20 | $315.29 | $310.72 | $313.66 | 2.7M |
| 2026-03-16 | $311.67 | $313.86 | $309.11 | $310.92 | 3.3M |
| 2026-03-13 | $309.88 | $311.25 | $303.51 | $306.07 | 2.8M |
| 2026-03-12 | $313.90 | $314.37 | $304.26 | $307.27 | 4.8M |
| 2026-03-11 | $319.29 | $321.53 | $316.35 | $319.22 | 2.6M |
| 2026-03-10 | $318.72 | $323.94 | $317.08 | $318.81 | 4.4M |
| 2026-03-09 | $310.24 | $319.90 | $307.22 | $319.71 | 5.9M |
| 2026-03-06 | $319.48 | $323.33 | $314.31 | $315.81 | 4.5M |
| 2026-03-05 | $336.75 | $339.95 | $325.33 | $329.72 | 5.4M |
| 2026-03-04 | $344.04 | $346.39 | $339.29 | $341.51 | 3.2M |
| 2026-03-03 | $339.15 | $342.59 | $335.08 | $338.99 | 5.3M |
| 2026-03-02 | $348.78 | $356.05 | $348.00 | $352.41 | 3.3M |
| 2026-02-27 | $351.29 | $356.03 | $346.57 | $355.79 | 6.1M |
| 2026-02-26 | $360.78 | $361.68 | $351.00 | $354.35 | 4.7M |
| 2026-02-25 | $361.02 | $363.20 | $358.60 | $360.80 | 3.4M |
| 2026-02-24 | $359.00 | $362.49 | $355.64 | $356.09 | 4.5M |
| 2026-02-23 | $352.53 | $358.00 | $349.58 | $355.15 | 4.1M |
| 2026-02-20 | $345.30 | $355.45 | $345.01 | $355.03 | 5.3M |
| 2026-02-19 | $344.97 | $353.28 | $339.66 | $345.30 | 5.1M |
| 2026-02-18 | $352.21 | $355.36 | $340.00 | $346.37 | 8.5M |
| 2026-02-17 | $335.60 | $340.46 | $330.33 | $337.51 | 4.5M |
| 2026-02-13 | $329.73 | $337.96 | $328.45 | $337.10 | 3.4M |
| 2026-02-12 | $339.37 | $343.96 | $330.83 | $331.36 | 4.5M |
| 2026-02-11 | $329.88 | $337.84 | $327.42 | $337.00 | 3.9M |
| 2026-02-10 | $320.74 | $326.38 | $319.75 | $325.16 | 2.6M |
| 2026-02-09 | $319.33 | $323.89 | $317.89 | $322.97 | 3.2M |
| 2026-02-06 | $322.96 | $327.75 | $316.00 | $320.45 | 6.8M |
| 2026-02-05 | $316.34 | $327.31 | $313.40 | $322.12 | 5.9M |
| 2026-02-04 | $315.75 | $323.09 | $311.73 | $320.44 | 6.3M |
| 2026-02-03 | $316.86 | $321.23 | $308.96 | $311.29 | 5.5M |
| 2026-02-02 | $306.92 | $318.32 | $306.92 | $316.86 | 3.8M |
| 2026-01-30 | $314.96 | $317.32 | $309.27 | $310.88 | 4.4M |
| 2026-01-29 | $316.07 | $319.26 | $308.93 | $318.70 | 3.1M |
| 2026-01-28 | $313.00 | $318.17 | $308.50 | $317.63 | 3.9M |
| 2026-01-27 | $305.24 | $306.99 | $300.76 | $303.83 | 3.6M |
| 2026-01-26 | $305.15 | $306.69 | $303.76 | $304.01 | 2.8M |
| 2026-01-23 | $310.49 | $313.54 | $303.16 | $305.60 | 2.9M |
| 2026-01-22 | $309.47 | $313.19 | $306.87 | $308.52 | 2.8M |
| 2026-01-21 | $298.96 | $308.15 | $298.40 | $304.97 | 3.8M |
| 2026-01-20 | $296.99 | $302.03 | $293.82 | $295.67 | 4.3M |
| 2026-01-16 | $307.53 | $309.18 | $299.69 | $300.25 | 4.3M |
| 2026-01-15 | $301.81 | $305.61 | $298.64 | $302.10 | 4.1M |
| 2026-01-14 | $294.59 | $298.86 | $293.28 | $297.99 | 3.6M |
| 2026-01-13 | $295.18 | $302.48 | $294.66 | $296.21 | 2.8M |
| 2026-01-12 | $297.50 | $298.35 | $292.45 | $293.86 | 3.3M |
| 2026-01-09 | $299.77 | $303.20 | $297.12 | $300.93 | 3.1M |
| 2026-01-08 | $290.38 | $299.53 | $289.51 | $299.16 | 3.8M |
| 2026-01-07 | $288.89 | $293.08 | $286.75 | $292.89 | 3.6M |
| 2026-01-06 | $279.74 | $294.15 | $279.59 | $292.94 | 6.4M |
| 2026-01-05 | $275.22 | $281.83 | $273.77 | $277.29 | 3.0M |
| 2026-01-02 | $275.07 | $276.00 | $270.46 | $273.74 | 3.6M |
| 2025-12-31 | $274.82 | $275.80 | $271.10 | $271.20 | 1.8M |
| 2025-12-30 | $276.70 | $277.10 | $274.59 | $274.82 | 1.3M |
| 2025-12-29 | $275.64 | $277.87 | $274.15 | $275.63 | 1.7M |
| 2025-12-26 | $277.73 | $278.00 | $275.94 | $276.84 | 1.7M |
| 2025-12-24 | $277.16 | $279.17 | $276.86 | $277.56 | 0.9M |
| 2025-12-23 | $275.63 | $277.47 | $274.58 | $276.73 | 1.8M |
| 2025-12-22 | $277.44 | $278.41 | $275.40 | $275.82 | 3.4M |
| 2025-12-19 | $275.09 | $278.41 | $274.00 | $274.44 | 9.4M |
| 2025-12-18 | $275.69 | $277.10 | $272.80 | $274.92 | 4.1M |
| 2025-12-17 | $279.38 | $280.43 | $270.14 | $271.04 | 4.0M |
| 2025-12-16 | $280.96 | $282.00 | $277.72 | $278.40 | 3.6M |
| 2025-12-15 | $281.63 | $282.72 | $278.90 | $280.44 | 3.6M |
| 2025-12-12 | $282.42 | $284.23 | $278.07 | $279.32 | 4.2M |
| 2025-12-11 | $281.57 | $283.81 | $278.49 | $283.39 | 2.8M |
| 2025-12-10 | $275.65 | $282.40 | $274.26 | $281.57 | 5.2M |
| 2025-12-09 | $277.58 | $279.79 | $275.25 | $276.24 | 2.6M |
| 2025-12-08 | $281.78 | $282.54 | $276.97 | $279.13 | 3.2M |
| 2025-12-05 | $280.12 | $283.24 | $279.14 | $281.29 | 3.8M |
| 2025-12-04 | $277.36 | $279.55 | $275.54 | $277.26 | 3.3M |
| 2025-12-03 | $274.49 | $278.78 | $271.58 | $278.24 | 4.2M |