Analog Devices, Inc. (BCBA:ADI)
Argentina
· Delayed Price · Currency is ARS 32,000
-1,440 (-4.31%)
Last updated: Mar 5, 2026, 4:56 PM BRT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 33,380.00 | 33,380.00 | 33,040.00 | 33,040.00 | - | -1.20% | - |
| Mar 4, 2026 | 33,600.00 | 33,980.00 | 33,260.00 | 33,440.00 | 33,440.00 | 0.12% | 329 |
| Mar 3, 2026 | 33,520.00 | 33,780.00 | 33,020.00 | 33,400.00 | 33,400.00 | -3.41% | 536 |
| Mar 2, 2026 | 34,120.00 | 34,680.00 | 34,120.00 | 34,580.00 | 34,477.04 | 1.29% | 189 |
| Feb 27, 2026 | 35,100.00 | 35,100.00 | 34,140.00 | 34,140.00 | 34,038.35 | -2.35% | 173 |
| Feb 26, 2026 | 35,240.00 | 36,000.00 | 34,680.00 | 34,960.00 | 34,855.91 | -1.24% | 280 |
| Feb 25, 2026 | 34,800.00 | 35,460.00 | 34,520.00 | 35,400.00 | 35,294.60 | 2.55% | 82 |
| Feb 24, 2026 | 34,060.00 | 34,980.00 | 34,060.00 | 34,520.00 | 34,417.22 | 1.53% | 886 |
| Feb 23, 2026 | 34,120.00 | 34,160.00 | 33,480.00 | 34,000.00 | 33,898.77 | -0.70% | 375 |
| Feb 20, 2026 | 32,960.00 | 34,360.00 | 32,960.00 | 34,240.00 | 34,138.05 | 2.88% | 405 |
| Feb 19, 2026 | 34,020.00 | 34,020.00 | 32,740.00 | 33,280.00 | 33,180.91 | -1.07% | 502 |
| Feb 18, 2026 | 34,720.00 | 35,040.00 | 33,400.00 | 33,640.00 | 33,539.84 | 1.33% | 4,735 |
| Feb 13, 2026 | 32,120.00 | 33,200.00 | 32,100.00 | 33,200.00 | 33,101.15 | 1.72% | 319 |
| Feb 12, 2026 | 33,380.00 | 33,720.00 | 32,480.00 | 32,640.00 | 32,542.82 | -1.75% | 230 |
| Feb 11, 2026 | 32,040.00 | 33,220.00 | 32,040.00 | 33,220.00 | 33,121.09 | 3.68% | 275 |
| Feb 10, 2026 | 31,880.00 | 32,060.00 | 31,220.00 | 32,040.00 | 31,944.60 | 0.82% | 212 |
| Feb 9, 2026 | 31,580.00 | 31,900.00 | 31,580.00 | 31,780.00 | 31,685.38 | -0.94% | 275 |
| Feb 6, 2026 | 32,940.00 | 33,360.00 | 31,900.00 | 32,080.00 | 31,984.48 | -1.78% | 86 |
| Feb 5, 2026 | 32,000.00 | 32,780.00 | 31,340.00 | 32,660.00 | 32,562.76 | 2.00% | 370 |
| Feb 4, 2026 | 31,360.00 | 32,080.00 | 30,460.00 | 32,020.00 | 31,924.66 | 3.02% | 175 |
| Feb 3, 2026 | 31,640.00 | 31,760.00 | 31,020.00 | 31,080.00 | 30,987.46 | -1.58% | 278 |
| Feb 2, 2026 | 30,500.00 | 31,760.00 | 30,500.00 | 31,580.00 | 31,485.97 | 0.89% | 2,022 |
| Jan 30, 2026 | 31,920.00 | 31,920.00 | 31,180.00 | 31,300.00 | 31,206.81 | -1.39% | 122 |
| Jan 29, 2026 | 31,640.00 | 31,960.00 | 31,300.00 | 31,740.00 | 31,645.50 | - | 346 |
| Jan 28, 2026 | 31,840.00 | 31,980.00 | 31,420.00 | 31,740.00 | 31,645.50 | 3.66% | 176 |
| Jan 27, 2026 | 30,860.00 | 31,020.00 | 30,620.00 | 30,620.00 | 30,528.83 | -0.71% | 132 |
| Jan 26, 2026 | 30,380.00 | 30,940.00 | 30,380.00 | 30,840.00 | 30,748.18 | 0.72% | 174 |
| Jan 23, 2026 | 30,480.00 | 31,300.00 | 30,480.00 | 30,620.00 | 30,528.83 | -1.10% | 272 |
| Jan 22, 2026 | 31,080.00 | 31,400.00 | 30,960.00 | 30,960.00 | 30,867.82 | -0.06% | 612 |
| Jan 21, 2026 | 29,820.00 | 31,060.00 | 29,820.00 | 30,980.00 | 30,887.76 | 3.40% | 122 |
| Jan 20, 2026 | 30,600.00 | 30,600.00 | 29,840.00 | 29,960.00 | 29,870.80 | -2.09% | 62 |
| Jan 19, 2026 | 30,600.00 | 30,600.00 | 28,740.00 | 30,600.00 | 30,508.89 | - | 74 |
| Jan 16, 2026 | 30,960.00 | 31,000.00 | 30,300.00 | 30,600.00 | 30,508.89 | 0.59% | 421 |
| Jan 15, 2026 | 30,360.00 | 30,680.00 | 30,360.00 | 30,420.00 | 30,329.43 | 1.94% | 131 |
| Jan 14, 2026 | 29,840.00 | 30,220.00 | 29,800.00 | 29,840.00 | 29,751.15 | -1.39% | 85 |
| Jan 13, 2026 | 29,780.00 | 30,580.00 | 29,740.00 | 30,260.00 | 30,169.90 | 0.27% | 160 |
| Jan 12, 2026 | 30,580.00 | 30,580.00 | 29,980.00 | 30,180.00 | 30,090.14 | -1.69% | 103 |
| Jan 9, 2026 | 30,880.00 | 31,000.00 | 30,540.00 | 30,700.00 | 30,608.59 | 0.72% | 64 |
| Jan 8, 2026 | 29,760.00 | 30,480.00 | 29,400.00 | 30,480.00 | 30,389.25 | 2.42% | 517 |
| Jan 7, 2026 | 29,940.00 | 29,940.00 | 29,360.00 | 29,760.00 | 29,671.39 | -0.67% | 226 |
| Jan 6, 2026 | 28,820.00 | 30,100.00 | 28,720.00 | 29,960.00 | 29,870.80 | 4.76% | 165 |
| Jan 5, 2026 | 27,940.00 | 29,020.00 | 27,940.00 | 28,600.00 | 28,514.85 | 1.20% | 253 |
| Jan 2, 2026 | 27,960.00 | 29,200.00 | 27,860.00 | 28,260.00 | 28,175.86 | 1.22% | 264 |
| Dec 30, 2025 | 28,000.00 | 28,460.00 | 27,900.00 | 27,920.00 | 27,836.87 | -0.29% | 472 |
| Dec 29, 2025 | 27,960.00 | 28,320.00 | 27,880.00 | 28,000.00 | 27,916.63 | -1.06% | 216 |
| Dec 26, 2025 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,215.74 | - | 178 |
| Dec 24, 2025 | 29,240.00 | 29,240.00 | 28,300.00 | 28,300.00 | 28,215.74 | 0.57% | 18 |
| Dec 23, 2025 | 28,020.00 | 28,520.00 | 28,020.00 | 28,140.00 | 28,056.22 | -0.92% | 670 |
| Dec 22, 2025 | 28,300.00 | 28,640.00 | 28,140.00 | 28,400.00 | 28,315.44 | 0.07% | 306 |
| Dec 19, 2025 | 28,200.00 | 28,720.00 | 28,200.00 | 28,380.00 | 28,295.50 | 0.21% | 181 |
| Dec 18, 2025 | 29,000.00 | 29,360.00 | 28,100.00 | 28,320.00 | 28,235.68 | 1.00% | 272 |
| Dec 17, 2025 | 29,020.00 | 29,020.00 | 27,900.00 | 28,040.00 | 27,956.51 | -2.50% | 113 |
| Dec 16, 2025 | 28,400.00 | 29,140.00 | 28,400.00 | 28,760.00 | 28,674.37 | 0.49% | 72 |
| Dec 15, 2025 | 27,920.00 | 28,700.00 | 27,920.00 | 28,620.00 | 28,534.79 | 1.35% | 387 |
| Dec 12, 2025 | 28,560.00 | 28,560.00 | 28,180.00 | 28,240.00 | 28,155.92 | -0.07% | 148 |
| Dec 11, 2025 | 28,720.00 | 28,720.00 | 27,900.00 | 28,260.00 | 28,175.86 | 0.57% | 309 |
| Dec 10, 2025 | 27,460.00 | 28,120.00 | 27,460.00 | 28,100.00 | 28,016.33 | 1.44% | 609 |
| Dec 9, 2025 | 28,060.00 | 28,300.00 | 27,460.00 | 27,700.00 | 27,617.53 | -2.40% | 179 |
| Dec 5, 2025 | 28,300.00 | 28,420.00 | 27,360.00 | 28,380.00 | 28,235.47 | 1.21% | 172,848 |
| Dec 4, 2025 | 27,620.00 | 28,120.00 | 27,620.00 | 28,040.00 | 27,897.20 | 0.79% | 1,957 |
| Dec 3, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,820.00 | 27,678.32 | 0.36% | 1,589 |
| Dec 2, 2025 | 27,500.00 | 27,720.00 | 27,000.00 | 27,720.00 | 27,578.83 | 3.20% | 1,785 |
| Dec 1, 2025 | 26,860.00 | 27,120.00 | 26,340.00 | 26,860.00 | 26,723.21 | 1.05% | 398 |
| Nov 28, 2025 | 26,240.00 | 27,000.00 | 26,200.00 | 26,580.00 | 26,444.63 | 1.53% | 226 |
| Nov 27, 2025 | 25,420.00 | 26,240.00 | 25,420.00 | 26,180.00 | 26,046.67 | -0.76% | 52 |
| Nov 26, 2025 | 25,760.00 | 26,620.00 | 25,360.00 | 26,380.00 | 26,245.65 | 4.43% | 4,321 |
| Nov 25, 2025 | 24,060.00 | 25,460.00 | 23,490.00 | 25,260.00 | 25,131.36 | 8.65% | 1,776 |
| Nov 21, 2025 | 22,780.00 | 23,470.00 | 22,650.00 | 23,250.00 | 23,131.59 | 2.79% | 50 |
| Nov 20, 2025 | 23,370.00 | 23,370.00 | 22,560.00 | 22,620.00 | 22,504.80 | -1.05% | 413 |
| Nov 19, 2025 | 22,950.00 | 22,960.00 | 22,310.00 | 22,860.00 | 22,743.58 | 0.75% | 36 |
| Nov 18, 2025 | 22,820.00 | 22,820.00 | 22,450.00 | 22,690.00 | 22,574.44 | 0.13% | 130 |
| Nov 17, 2025 | 23,310.00 | 23,310.00 | 22,660.00 | 22,660.00 | 22,544.60 | -2.79% | 194 |
| Nov 14, 2025 | 23,180.00 | 23,410.00 | 22,900.00 | 23,310.00 | 23,191.29 | -0.55% | 111 |
| Nov 13, 2025 | 23,740.00 | 23,770.00 | 23,380.00 | 23,440.00 | 23,320.62 | -1.26% | 128 |
| Nov 12, 2025 | 23,490.00 | 23,760.00 | 23,470.00 | 23,740.00 | 23,619.10 | 3.44% | 134 |
| Nov 11, 2025 | 22,920.00 | 23,060.00 | 22,920.00 | 22,950.00 | 22,833.12 | 0.26% | 142 |
| Nov 10, 2025 | 22,700.00 | 22,940.00 | 22,480.00 | 22,890.00 | 22,773.43 | 3.25% | 81 |
| Nov 7, 2025 | 22,800.00 | 22,900.00 | 22,100.00 | 22,170.00 | 22,057.09 | -5.13% | 349 |
| Nov 6, 2025 | 23,200.00 | 23,780.00 | 23,200.00 | 23,370.00 | 23,250.98 | -1.68% | 202 |
| Nov 5, 2025 | 23,400.00 | 23,780.00 | 23,030.00 | 23,770.00 | 23,648.94 | 2.77% | 623 |
| Nov 4, 2025 | 23,450.00 | 23,450.00 | 23,020.00 | 23,130.00 | 23,012.20 | -2.77% | 700 |
| Nov 3, 2025 | 23,570.00 | 23,790.00 | 22,960.00 | 23,790.00 | 23,668.84 | 0.89% | 281 |
| Oct 31, 2025 | 23,350.00 | 23,580.00 | 23,270.00 | 23,580.00 | 23,459.91 | 1.42% | 244 |
| Oct 30, 2025 | 23,160.00 | 23,440.00 | 23,130.00 | 23,250.00 | 23,131.59 | -0.30% | 104 |
| Oct 29, 2025 | 23,520.00 | 23,740.00 | 23,240.00 | 23,320.00 | 23,201.24 | -2.26% | 740 |
| Oct 28, 2025 | 23,980.00 | 24,250.00 | 23,720.00 | 23,860.00 | 23,738.49 | -5.02% | 495 |
| Oct 27, 2025 | 19,000.00 | 25,360.00 | 19,000.00 | 25,120.00 | 24,992.07 | 0.92% | 151 |
| Oct 24, 2025 | 25,240.00 | 25,240.00 | 24,550.00 | 24,890.00 | 24,763.24 | -0.99% | 1,192 |
| Oct 23, 2025 | 25,480.00 | 25,820.00 | 25,140.00 | 25,140.00 | 25,011.97 | -2.41% | 370 |
| Oct 22, 2025 | 25,620.00 | 25,940.00 | 25,440.00 | 25,760.00 | 25,628.81 | -3.09% | 1,575 |
| Oct 21, 2025 | 25,900.00 | 26,700.00 | 25,520.00 | 26,580.00 | 26,444.63 | 3.10% | 2,744 |
| Oct 20, 2025 | 25,020.00 | 25,880.00 | 25,020.00 | 25,780.00 | 25,648.71 | 3.04% | 3,476 |
| Oct 17, 2025 | 23,920.00 | 25,120.00 | 23,820.00 | 25,020.00 | 24,892.58 | 4.08% | 268 |
| Oct 16, 2025 | 23,260.00 | 24,100.00 | 23,260.00 | 24,040.00 | 23,917.57 | 3.98% | 141 |
| Oct 15, 2025 | 23,200.00 | 23,440.00 | 22,870.00 | 23,120.00 | 23,002.25 | -0.30% | 409 |
| Oct 14, 2025 | 22,010.00 | 23,420.00 | 22,010.00 | 23,190.00 | 23,071.90 | 3.76% | 77 |
| Oct 13, 2025 | 22,000.00 | 22,350.00 | 21,900.00 | 22,350.00 | 22,236.18 | -2.74% | 41 |
| Oct 9, 2025 | 24,560.00 | 24,560.00 | 22,980.00 | 22,980.00 | 22,862.97 | -6.93% | 1,094 |
| Oct 8, 2025 | 24,290.00 | 24,900.00 | 24,060.00 | 24,690.00 | 24,564.26 | 1.81% | 205 |
| Oct 7, 2025 | 24,800.00 | 24,800.00 | 24,200.00 | 24,250.00 | 24,126.50 | -1.86% | 138 |