stockNASDAQ: ADI • Last 28 Days Updates
Analog Devices Stock
✓ Latest Close USD
$354.33
$-22.98period diff
Period Return % Gain
-6.09%
Cumulative for period
Period High / Low Spread
$396.95 / $348
Spread: $48.95
Trading Volume Shares
72.45M
Avg: 3.45M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $377.31 | -0.10% | $384.40 | $373.00 | 3.58M |
| Aug 07, 2026 | $389.93 | +3.34% | $392.20 | $385.00 | 2.84M |
| Aug 10, 2026 | $383.93 | -1.54% | $394.04 | $383.83 | 2.80M |
| Aug 11, 2026 | $385.30 | +0.36% | $394.16 | $384.71 | 2.36M |
| Aug 12, 2026 | $384.43 | -0.23% | $396.26 | $383.61 | 2.76M |
| Aug 13, 2026 | $381.17 | -0.85% | $389.70 | $380.51 | 2.86M |
| Aug 14, 2026 | $389.39 | +2.16% | $389.45 | $380.12 | 2.12M |
| Aug 17, 2026 | $390.28 | +0.23% | $396.95 | $389.75 | 3.12M |
| Aug 18, 2026 | $376.63 | -3.50% | $385.90 | $370.23 | 5.78M |
| Aug 19, 2026 | $373.26 | -0.89% | $383.40 | $369.73 | 6.31M |
| Aug 20, 2026 | $370.24 | -0.81% | $384.95 | $369.64 | 3.50M |
| Aug 21, 2026 | $373.09 | +0.77% | $378.64 | $371.46 | 5.46M |
| Aug 24, 2026 | $371.17 | -0.51% | $373.00 | $362.35 | 4.75M |
| Aug 25, 2026 | $373.66 | +0.67% | $377.48 | $367.29 | 3.74M |
| Aug 26, 2026 | $371.80 | -0.50% | $377.49 | $370.74 | 2.18M |
Page 1 of 2