stockNASDAQ: ADI • Last 7 Days Updates
Analog Devices Stock
✓ Latest Close USD
$354.30
$-20.22period diff
Period Return % Gain
-5.4%
Cumulative for period
Period High / Low Spread
$376.88 / $348
Spread: $28.88
Trading Volume Shares
18.17M
Avg: 3.03M/day
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | $374.52 | +0.73% | $376.88 | $368.03 | 3.89M |
| Aug 28, 2026 | $361.78 | -3.40% | $374.14 | $359.54 | 3.35M |
| Aug 31, 2026 | $362.14 | +0.10% | $366.72 | $361.93 | 2.75M |
| Sep 01, 2026 | $354.52 | -2.10% | $356.44 | $348.66 | 3.57M |
| Sep 02, 2026 | $355.71 | +0.34% | $360.77 | $352.03 | 3.34M |
| Sep 03, 2026 | $354.30 | -0.40% | $357.27 | $348.00 | 1.26M |