ADI - ANALOG DEVICES INC
371.45
17.650 4.752%
Share volume: 5,248,167
Last Updated: 04-17-2026
Electronic Equipment/Electronic Components & Accessories:
0.52%
PREVIOUS CLOSE
CHG
CHG%
$353.80
17.65
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $359.67 | $359.67 | $372.45 | $372.45 | $357.82 | $357.82 | $371.45 | $371.45 | 5,248,167 | $5,239,119.00 |
| 04-16-2026 | $346.97 | $346.97 | $355.85 | $355.85 | $346.44 | $346.44 | $353.80 | $353.80 | 2,198,838 | $2,198,838.00 |
| 04-15-2026 | $347.00 | $347.00 | $349.05 | $349.05 | $341.32 | $341.32 | $347.94 | $347.94 | 2,440,882 | $2,440,882.00 |
| 04-14-2026 | $352.43 | $352.43 | $352.67 | $352.67 | $347.05 | $347.05 | $348.60 | $348.60 | 2,320,411 | $2,320,411.00 |
| 04-13-2026 | $348.69 | $348.69 | $350.08 | $350.08 | $344.00 | $344.00 | $350.01 | $350.01 | 2,485,440 | $2,485,440.00 |
| 04-10-2026 | $353.00 | $353.00 | $354.29 | $354.29 | $349.01 | $349.01 | $350.14 | $350.14 | 2,505,070 | $2,505,070.00 |
| 04-09-2026 | $346.00 | $346.00 | $352.78 | $352.78 | $345.49 | $345.49 | $351.36 | $351.36 | 2,927,633 | $2,927,633.00 |
| 04-08-2026 | $345.81 | $345.81 | $349.00 | $349.00 | $341.98 | $341.98 | $346.21 | $346.21 | 4,522,151 | $4,522,151.00 |
| 04-07-2026 | $323.79 | $323.79 | $327.51 | $327.51 | $321.00 | $321.00 | $327.41 | $327.41 | 2,344,431 | $2,344,431.00 |
| 04-06-2026 | $320.00 | $320.00 | $327.46 | $327.46 | $318.75 | $318.75 | $327.36 | $327.36 | 2,353,664 | $2,353,664.00 |