Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
319.13
+3.32 (1.05%)
Mar 9, 2026, 3:33 PM EDT - Market open
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 310.24 | 317.04 | 307.22 | 315.28 | - | -0.17% | 3,504,753 |
| Mar 6, 2026 | 319.48 | 323.33 | 314.31 | 315.81 | 315.81 | -4.22% | 4,534,819 |
| Mar 5, 2026 | 336.75 | 339.95 | 325.33 | 329.72 | 329.72 | -3.45% | 5,314,464 |
| Mar 4, 2026 | 344.04 | 346.39 | 339.29 | 341.51 | 341.51 | 0.74% | 3,160,978 |
| Mar 3, 2026 | 339.15 | 342.59 | 335.08 | 338.99 | 338.99 | -3.81% | 5,089,037 |
| Mar 2, 2026 | 348.78 | 356.05 | 348.00 | 352.41 | 351.31 | -0.95% | 3,260,863 |
| Feb 27, 2026 | 351.29 | 356.03 | 346.57 | 355.79 | 354.68 | 0.41% | 6,109,811 |
| Feb 26, 2026 | 360.78 | 361.68 | 351.00 | 354.35 | 353.24 | -1.79% | 4,662,715 |
| Feb 25, 2026 | 361.02 | 363.20 | 358.60 | 360.80 | 359.67 | 1.32% | 3,425,010 |
| Feb 24, 2026 | 359.00 | 362.49 | 355.64 | 356.09 | 354.98 | 0.26% | 4,541,318 |
| Feb 23, 2026 | 352.53 | 358.00 | 349.58 | 355.15 | 354.04 | 0.03% | 4,132,888 |
| Feb 20, 2026 | 345.30 | 355.45 | 345.01 | 355.03 | 353.92 | 2.82% | 5,341,644 |
| Feb 19, 2026 | 344.97 | 353.28 | 339.66 | 345.30 | 344.22 | -0.31% | 5,101,152 |
| Feb 18, 2026 | 352.21 | 355.36 | 340.00 | 346.37 | 345.29 | 2.63% | 8,474,675 |
| Feb 17, 2026 | 335.60 | 340.46 | 330.33 | 337.51 | 336.46 | 0.12% | 4,547,615 |
| Feb 13, 2026 | 329.73 | 337.96 | 328.45 | 337.10 | 336.05 | 1.73% | 3,443,247 |
| Feb 12, 2026 | 339.37 | 343.96 | 330.83 | 331.36 | 330.33 | -1.67% | 4,483,046 |
| Feb 11, 2026 | 329.88 | 337.84 | 327.42 | 337.00 | 335.95 | 3.64% | 3,908,890 |
| Feb 10, 2026 | 320.74 | 326.38 | 319.75 | 325.16 | 324.15 | 0.68% | 2,642,008 |
| Feb 9, 2026 | 319.33 | 323.89 | 317.89 | 322.97 | 321.96 | 0.79% | 3,163,143 |
| Feb 6, 2026 | 322.96 | 327.75 | 316.00 | 320.45 | 319.45 | -0.52% | 6,775,392 |
| Feb 5, 2026 | 316.34 | 327.31 | 313.40 | 322.12 | 321.11 | 0.52% | 5,935,731 |
| Feb 4, 2026 | 315.75 | 323.09 | 311.73 | 320.44 | 319.44 | 2.94% | 6,275,312 |
| Feb 3, 2026 | 316.86 | 321.23 | 308.96 | 311.29 | 310.32 | -1.76% | 5,545,997 |
| Feb 2, 2026 | 306.92 | 318.32 | 306.92 | 316.86 | 315.87 | 1.92% | 3,772,953 |
| Jan 30, 2026 | 314.96 | 317.32 | 309.27 | 310.88 | 309.91 | -2.45% | 4,405,694 |
| Jan 29, 2026 | 316.07 | 319.26 | 308.93 | 318.70 | 317.71 | 0.34% | 3,131,829 |
| Jan 28, 2026 | 313.00 | 318.17 | 308.50 | 317.63 | 316.63 | 4.54% | 3,888,272 |
| Jan 27, 2026 | 305.24 | 306.99 | 300.76 | 303.83 | 302.88 | -0.06% | 3,552,731 |
| Jan 26, 2026 | 305.15 | 306.69 | 303.76 | 304.01 | 303.06 | -0.52% | 2,757,971 |
| Jan 23, 2026 | 310.49 | 313.54 | 303.16 | 305.60 | 304.65 | -0.95% | 2,907,157 |
| Jan 22, 2026 | 309.47 | 313.19 | 306.87 | 308.52 | 307.56 | 1.16% | 2,793,663 |
| Jan 21, 2026 | 298.96 | 308.15 | 298.40 | 304.97 | 304.02 | 3.15% | 3,753,888 |
| Jan 20, 2026 | 296.99 | 302.03 | 293.82 | 295.67 | 294.75 | -1.53% | 4,320,993 |
| Jan 16, 2026 | 307.53 | 309.18 | 299.69 | 300.25 | 299.31 | -0.61% | 4,261,143 |
| Jan 15, 2026 | 301.81 | 305.61 | 298.64 | 302.10 | 301.16 | 1.38% | 4,086,996 |
| Jan 14, 2026 | 294.59 | 298.86 | 293.28 | 297.99 | 297.06 | 0.60% | 3,597,622 |
| Jan 13, 2026 | 295.18 | 302.48 | 294.66 | 296.21 | 295.29 | 0.80% | 2,759,609 |
| Jan 12, 2026 | 297.50 | 298.35 | 292.45 | 293.86 | 292.94 | -2.35% | 3,308,243 |
| Jan 9, 2026 | 299.77 | 303.20 | 297.12 | 300.93 | 299.99 | 0.59% | 3,088,141 |
| Jan 8, 2026 | 290.38 | 299.53 | 289.51 | 299.16 | 298.23 | 2.14% | 3,775,548 |
| Jan 7, 2026 | 288.89 | 293.08 | 286.75 | 292.89 | 291.98 | -0.02% | 3,570,563 |
| Jan 6, 2026 | 279.74 | 294.15 | 279.59 | 292.94 | 292.03 | 5.64% | 6,427,986 |
| Jan 5, 2026 | 275.22 | 281.83 | 273.77 | 277.29 | 276.42 | 1.30% | 3,006,684 |
| Jan 2, 2026 | 275.07 | 276.00 | 270.46 | 273.74 | 272.89 | 0.94% | 3,608,981 |
| Dec 31, 2025 | 274.82 | 275.80 | 271.10 | 271.20 | 270.35 | -1.32% | 1,790,996 |
| Dec 30, 2025 | 276.70 | 277.10 | 274.59 | 274.82 | 273.96 | -0.29% | 1,287,424 |
| Dec 29, 2025 | 275.64 | 277.87 | 274.15 | 275.63 | 274.77 | -0.44% | 1,747,986 |
| Dec 26, 2025 | 277.73 | 278.00 | 275.94 | 276.84 | 275.98 | -0.26% | 1,746,373 |
| Dec 24, 2025 | 277.16 | 279.17 | 276.86 | 277.56 | 276.69 | 0.30% | 887,672 |
| Dec 23, 2025 | 275.63 | 277.47 | 274.58 | 276.73 | 275.87 | 0.33% | 1,763,352 |
| Dec 22, 2025 | 277.44 | 278.41 | 275.40 | 275.82 | 274.96 | 0.50% | 3,369,629 |
| Dec 19, 2025 | 275.09 | 278.41 | 274.00 | 274.44 | 273.58 | -0.17% | 9,419,971 |
| Dec 18, 2025 | 275.69 | 277.10 | 272.80 | 274.92 | 274.06 | 1.43% | 4,104,954 |
| Dec 17, 2025 | 279.38 | 280.43 | 270.14 | 271.04 | 270.19 | -2.64% | 4,005,950 |
| Dec 16, 2025 | 280.96 | 282.00 | 277.72 | 278.40 | 277.53 | -0.73% | 3,625,279 |
| Dec 15, 2025 | 281.63 | 282.72 | 278.90 | 280.44 | 279.56 | 0.40% | 3,594,819 |
| Dec 12, 2025 | 282.42 | 284.23 | 278.07 | 279.32 | 278.45 | -1.44% | 4,182,446 |
| Dec 11, 2025 | 281.57 | 283.81 | 278.49 | 283.39 | 282.51 | 0.65% | 2,840,020 |
| Dec 10, 2025 | 275.65 | 282.40 | 274.26 | 281.57 | 280.69 | 1.93% | 5,176,746 |
| Dec 9, 2025 | 277.58 | 279.79 | 275.25 | 276.24 | 275.38 | -1.04% | 2,584,991 |
| Dec 8, 2025 | 281.78 | 282.54 | 276.97 | 279.13 | 278.26 | -0.77% | 3,191,028 |
| Dec 5, 2025 | 280.12 | 283.24 | 279.14 | 281.29 | 279.43 | 1.45% | 3,834,290 |
| Dec 4, 2025 | 277.36 | 279.55 | 275.54 | 277.26 | 275.42 | -0.35% | 3,254,204 |
| Dec 3, 2025 | 274.49 | 278.78 | 271.58 | 278.24 | 276.40 | 1.93% | 4,203,067 |
| Dec 2, 2025 | 268.19 | 274.13 | 266.04 | 272.97 | 271.16 | 2.42% | 5,266,424 |
| Dec 1, 2025 | 262.95 | 268.47 | 262.00 | 266.51 | 264.74 | 0.44% | 7,333,468 |
| Nov 28, 2025 | 259.36 | 265.75 | 258.04 | 265.34 | 263.58 | 2.88% | 2,589,650 |
| Nov 26, 2025 | 255.22 | 260.74 | 252.92 | 257.92 | 256.21 | 2.34% | 5,253,418 |
| Nov 25, 2025 | 230.60 | 252.48 | 229.29 | 252.02 | 250.35 | 5.27% | 7,515,103 |
| Nov 24, 2025 | 233.65 | 240.76 | 233.25 | 239.40 | 237.81 | 3.05% | 8,219,853 |
| Nov 21, 2025 | 225.63 | 234.53 | 225.00 | 232.32 | 230.78 | 3.16% | 4,467,337 |
| Nov 20, 2025 | 234.29 | 235.28 | 224.25 | 225.20 | 223.71 | -3.01% | 4,316,566 |
| Nov 19, 2025 | 229.54 | 234.40 | 229.33 | 232.20 | 230.66 | 0.90% | 2,790,492 |
| Nov 18, 2025 | 229.85 | 232.35 | 227.72 | 230.13 | 228.60 | 0.08% | 3,953,373 |
| Nov 17, 2025 | 233.03 | 234.22 | 227.78 | 229.94 | 228.42 | -2.11% | 3,885,305 |
| Nov 14, 2025 | 234.19 | 237.05 | 230.43 | 234.89 | 233.33 | -1.11% | 3,319,687 |
| Nov 13, 2025 | 239.64 | 241.32 | 235.44 | 237.53 | 235.96 | -1.62% | 4,897,499 |
| Nov 12, 2025 | 236.92 | 242.00 | 235.84 | 241.44 | 239.84 | 3.44% | 4,677,722 |
| Nov 11, 2025 | 231.51 | 235.00 | 231.44 | 233.41 | 231.86 | 0.61% | 3,159,992 |
| Nov 10, 2025 | 231.86 | 233.23 | 228.33 | 232.00 | 230.46 | 1.54% | 3,264,201 |
| Nov 7, 2025 | 229.40 | 230.81 | 223.47 | 228.48 | 226.97 | -1.89% | 4,583,664 |
| Nov 6, 2025 | 235.19 | 237.04 | 231.20 | 232.88 | 231.34 | -1.32% | 3,126,797 |
| Nov 5, 2025 | 230.09 | 238.48 | 230.09 | 236.00 | 234.44 | 2.89% | 2,971,902 |
| Nov 4, 2025 | 233.01 | 233.78 | 228.76 | 229.38 | 227.86 | -1.81% | 3,956,608 |
| Nov 3, 2025 | 234.95 | 237.00 | 232.61 | 233.61 | 232.06 | -0.22% | 2,266,928 |
| Oct 31, 2025 | 232.90 | 235.63 | 231.54 | 234.13 | 232.58 | 0.53% | 2,698,153 |
| Oct 30, 2025 | 235.04 | 236.63 | 232.82 | 232.90 | 231.36 | -0.91% | 2,940,363 |
| Oct 29, 2025 | 239.76 | 241.91 | 234.52 | 235.04 | 233.48 | -1.80% | 3,438,519 |
| Oct 28, 2025 | 241.51 | 243.68 | 238.84 | 239.35 | 237.76 | -1.51% | 2,420,972 |
| Oct 27, 2025 | 239.70 | 244.11 | 238.35 | 243.01 | 241.40 | 2.10% | 3,506,236 |
| Oct 24, 2025 | 245.45 | 245.51 | 236.63 | 238.01 | 236.43 | -2.17% | 3,488,969 |
| Oct 23, 2025 | 237.30 | 244.95 | 237.26 | 243.29 | 241.68 | 1.22% | 2,774,906 |
| Oct 22, 2025 | 240.54 | 241.64 | 236.91 | 240.36 | 238.77 | -2.44% | 5,270,794 |
| Oct 21, 2025 | 247.84 | 248.83 | 245.61 | 246.37 | 244.74 | 0.06% | 2,361,679 |
| Oct 20, 2025 | 242.87 | 246.84 | 242.87 | 246.22 | 244.59 | 1.38% | 2,760,134 |
| Oct 17, 2025 | 241.77 | 243.54 | 238.59 | 242.87 | 241.26 | 0.52% | 2,401,260 |
| Oct 16, 2025 | 240.33 | 244.23 | 238.52 | 241.61 | 240.01 | 1.45% | 2,898,707 |
| Oct 15, 2025 | 238.19 | 238.80 | 234.96 | 238.15 | 236.57 | 1.17% | 2,773,694 |
| Oct 14, 2025 | 231.15 | 238.78 | 229.13 | 235.40 | 233.84 | 0.31% | 3,431,567 |