stockNASDAQ: ADI • Last 3 Months Updates
Analog Devices Stock
✓ Latest Close USD
$354.30
$-47.09period diff
Period Return % Gain
-11.73%
Cumulative for period
Period High / Low Spread
$445.91 / $348
Spread: $97.91
Trading Volume Shares
275.56M
Avg: 4.37M/day
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $401.39 | -6.38% | $419.64 | $401.26 | 7.24M |
| Jun 08, 2026 | $403.89 | +0.62% | $415.00 | $401.59 | 5.14M |
| Jun 09, 2026 | $404.62 | +0.18% | $414.59 | $383.32 | 5.42M |
| Jun 10, 2026 | $392.67 | -2.95% | $411.00 | $392.41 | 3.87M |
| Jun 11, 2026 | $412.13 | +4.96% | $413.05 | $397.01 | 4.85M |
| Jun 12, 2026 | $417.79 | +1.37% | $422.23 | $406.40 | 3.00M |
| Jun 15, 2026 | $427.58 | +2.34% | $433.00 | $424.90 | 4.53M |
| Jun 16, 2026 | $416.00 | -2.71% | $438.65 | $415.70 | 4.35M |
| Jun 17, 2026 | $414.45 | -0.37% | $428.09 | $414.06 | 3.60M |
| Jun 18, 2026 | $434.46 | +4.83% | $438.56 | $426.23 | 11.87M |
| Jun 22, 2026 | $445.48 | +2.54% | $445.91 | $436.39 | 4.29M |
| Jun 23, 2026 | $407.26 | -8.58% | $426.86 | $403.21 | 7.56M |
| Jun 24, 2026 | $413.16 | +1.45% | $414.46 | $404.00 | 4.65M |
| Jun 25, 2026 | $417.93 | +1.15% | $431.87 | $412.35 | 6.44M |
| Jun 26, 2026 | $386.91 | -7.42% | $406.08 | $382.82 | 12.48M |
Page 1 of 5