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%
5D - 1M - 3M - 1Y - 3Y - 5Y - 10Y - 15Y
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