Analog Devices, Inc. (BCBA:ADI)
Argentina
· Delayed Price · Currency is ARS 38,660
-1,000 (-2.52%)
Last updated: Apr 28, 2026, 3:14 PM BRT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 39,600.00 | 39,660.00 | 38,920.00 | 39,660.00 | 39,660.00 | -0.55% | 449 |
| Apr 24, 2026 | 40,000.00 | 40,220.00 | 39,600.00 | 39,880.00 | 39,880.00 | 0.61% | 1,066 |
| Apr 23, 2026 | 39,120.00 | 40,200.00 | 39,120.00 | 39,640.00 | 39,640.00 | 5.76% | 1,230 |
| Apr 22, 2026 | 37,000.00 | 37,560.00 | 37,000.00 | 37,480.00 | 37,480.00 | 2.13% | 72 |
| Apr 21, 2026 | 37,620.00 | 37,620.00 | 36,600.00 | 36,700.00 | 36,700.00 | -1.71% | 176 |
| Apr 20, 2026 | 36,120.00 | 37,640.00 | 36,120.00 | 37,340.00 | 37,340.00 | 2.98% | 234 |
| Apr 17, 2026 | 34,760.00 | 36,260.00 | 34,520.00 | 36,260.00 | 36,260.00 | 6.09% | 786 |
| Apr 16, 2026 | 33,760.00 | 34,340.00 | 33,760.00 | 34,180.00 | 34,180.00 | 1.73% | 20 |
| Apr 15, 2026 | 33,900.00 | 33,900.00 | 33,520.00 | 33,600.00 | 33,600.00 | -1.23% | 17 |
| Apr 14, 2026 | 34,060.00 | 34,280.00 | 33,920.00 | 34,020.00 | 34,020.00 | -0.29% | 55 |
| Apr 13, 2026 | 34,040.00 | 34,160.00 | 33,660.00 | 34,120.00 | 34,120.00 | -0.87% | 1,829 |
| Apr 10, 2026 | 34,940.00 | 34,940.00 | 34,320.00 | 34,420.00 | 34,420.00 | -0.41% | 182 |
| Apr 9, 2026 | 34,380.00 | 34,780.00 | 34,240.00 | 34,560.00 | 34,560.00 | 1.23% | 176 |
| Apr 8, 2026 | 34,040.00 | 34,240.00 | 33,900.00 | 34,140.00 | 34,140.00 | 5.24% | 253 |
| Apr 7, 2026 | 32,000.00 | 32,460.00 | 31,860.00 | 32,440.00 | 32,440.00 | 0.62% | 357 |
| Apr 6, 2026 | 31,780.00 | 32,280.00 | 31,620.00 | 32,240.00 | 32,240.00 | 1.77% | 107 |
| Apr 1, 2026 | 31,760.00 | 32,080.00 | 31,680.00 | 31,680.00 | 31,680.00 | 1.80% | 1,687 |
| Mar 31, 2026 | 30,240.00 | 31,240.00 | 30,240.00 | 31,120.00 | 31,120.00 | 3.94% | 46 |
| Mar 30, 2026 | 30,320.00 | 30,320.00 | 29,680.00 | 29,940.00 | 29,940.00 | -0.73% | 103 |
| Mar 27, 2026 | 29,980.00 | 30,260.00 | 29,760.00 | 30,160.00 | 30,160.00 | -0.07% | 353 |
| Mar 26, 2026 | 31,040.00 | 31,040.00 | 30,180.00 | 30,180.00 | 30,180.00 | -2.83% | 198 |
| Mar 25, 2026 | 31,600.00 | 31,720.00 | 31,060.00 | 31,060.00 | 31,060.00 | 2.10% | 117 |
| Mar 23, 2026 | 30,740.00 | 30,740.00 | 30,420.00 | 30,420.00 | 30,420.00 | 0.60% | 140 |
| Mar 20, 2026 | 30,500.00 | 30,500.00 | 30,180.00 | 30,240.00 | 30,240.00 | - | 117 |
| Mar 19, 2026 | 29,700.00 | 30,600.00 | 29,700.00 | 30,240.00 | 30,240.00 | 0.27% | 140 |
| Mar 18, 2026 | 30,880.00 | 30,960.00 | 30,140.00 | 30,160.00 | 30,160.00 | -1.37% | 57 |
| Mar 17, 2026 | 30,480.00 | 30,680.00 | 30,480.00 | 30,580.00 | 30,580.00 | 0.39% | 51 |
| Mar 16, 2026 | 30,360.00 | 30,660.00 | 30,340.00 | 30,460.00 | 30,460.00 | 1.94% | 87 |
| Mar 13, 2026 | 29,680.00 | 29,880.00 | 29,600.00 | 29,880.00 | 29,880.00 | 0.34% | 174 |
| Mar 12, 2026 | 30,380.00 | 30,380.00 | 29,760.00 | 29,780.00 | 29,780.00 | -3.56% | 4,111 |
| Mar 11, 2026 | 31,040.00 | 31,240.00 | 30,860.00 | 30,880.00 | 30,880.00 | -0.32% | 167 |
| Mar 10, 2026 | 31,140.00 | 31,540.00 | 30,920.00 | 30,980.00 | 30,980.00 | -1.27% | 410 |
| Mar 9, 2026 | 30,380.00 | 31,400.00 | 30,340.00 | 31,380.00 | 31,380.00 | -0.25% | 1,076 |
| Mar 6, 2026 | 31,540.00 | 31,900.00 | 31,380.00 | 31,460.00 | 31,460.00 | -1.69% | 80 |
| Mar 5, 2026 | 32,860.00 | 33,380.00 | 32,000.00 | 32,000.00 | 32,000.00 | -4.31% | 636 |
| 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 |