stockNASDAQ: ADI • Last 6 Months Updates
Analog Devices Stock
✓ Latest Close USD
$354.30
+$34.59period diff
Period Return % Gain
+10.82%
Cumulative for period
Period High / Low Spread
$445.91 / $300.56
Spread: $145.35
Trading Volume Shares
517.08M
Avg: 4.14M/day
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Mar 09, 2026 | $319.71 | +1.23% | $319.90 | $307.22 | 5.95M |
| Mar 10, 2026 | $318.81 | -0.28% | $323.94 | $317.08 | 4.35M |
| Mar 11, 2026 | $319.22 | +0.13% | $321.53 | $316.35 | 2.58M |
| Mar 12, 2026 | $307.27 | -3.74% | $314.37 | $304.26 | 4.83M |
| Mar 13, 2026 | $306.07 | -0.39% | $311.25 | $303.51 | 2.79M |
| Mar 16, 2026 | $310.92 | +1.58% | $313.86 | $309.11 | 3.25M |
| Mar 17, 2026 | $313.66 | +0.88% | $315.29 | $310.72 | 2.70M |
| Mar 18, 2026 | $308.59 | -1.62% | $316.91 | $307.88 | 3.56M |
| Mar 19, 2026 | $310.44 | +0.60% | $313.59 | $300.91 | 3.29M |
| Mar 20, 2026 | $309.43 | -0.33% | $312.25 | $305.95 | 7.03M |
| Mar 23, 2026 | $312.19 | +0.89% | $317.53 | $311.71 | 3.50M |
| Mar 24, 2026 | $321.83 | +3.09% | $324.79 | $311.10 | 3.40M |
| Mar 25, 2026 | $322.03 | +0.06% | $328.18 | $320.62 | 2.46M |
| Mar 26, 2026 | $313.42 | -2.67% | $321.12 | $312.39 | 3.92M |
| Mar 27, 2026 | $307.44 | -1.91% | $313.19 | $306.18 | 3.28M |
Page 1 of 9