ADI - ANALOG DEVICES INC
355.79
1.440 0.405%
Share volume: 6,109,811
Last Updated: 02-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$354.35
1.44
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02-27-2026 | $351.29 | $351.29 | $356.03 | $356.03 | $346.57 | $346.57 | $355.79 | $355.79 | 6,109,811 | $6,107,725.00 |
| 02-26-2026 | $360.78 | $360.78 | $361.68 | $361.68 | $351.00 | $351.00 | $354.35 | $354.35 | 4,662,715 | $4,662,715.00 |
| 02-25-2026 | $361.02 | $361.02 | $363.20 | $363.20 | $358.60 | $358.60 | $360.80 | $360.80 | 3,425,010 | $3,425,010.00 |
| 02-24-2026 | $359.00 | $359.00 | $362.49 | $362.49 | $355.64 | $355.64 | $356.09 | $356.09 | 4,541,318 | $4,541,318.00 |
| 02-23-2026 | $352.53 | $352.53 | $358.00 | $358.00 | $349.58 | $349.58 | $355.15 | $355.15 | 4,132,888 | $4,132,888.00 |
| 02-20-2026 | $345.30 | $345.30 | $355.45 | $355.45 | $345.01 | $345.01 | $355.03 | $355.03 | 5,341,644 | $5,341,644.00 |
| 02-19-2026 | $344.97 | $344.97 | $353.28 | $353.28 | $339.66 | $339.66 | $345.30 | $345.30 | 5,101,152 | $5,101,152.00 |
| 02-18-2026 | $352.21 | $352.21 | $355.36 | $355.36 | $340.00 | $340.00 | $346.37 | $346.37 | 8,474,675 | $8,474,675.00 |