ADI - ANALOG DEVICES INC
338.99
-13.420 -3.959%
Share volume: 5,090,183
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$352.41
-13.42
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $339.15 | $339.15 | $342.59 | $342.59 | $335.08 | $335.08 | $338.99 | $338.99 | 5,090,183 | $5,090,183.00 |
| 03-02-2026 | $348.78 | $348.78 | $356.05 | $356.05 | $348.00 | $348.00 | $352.41 | $352.41 | 3,326,044 | $3,326,044.00 |
| 02-27-2026 | $351.29 | $351.29 | $356.03 | $356.03 | $346.57 | $346.57 | $355.79 | $355.79 | 6,109,811 | $6,109,811.00 |
| 02-19-2026 | $344.97 | $344.97 | $353.28 | $353.28 | $339.66 | $339.66 | $345.30 | $345.30 | 5,098,514 | $5,098,514.00 |
| 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 |