Analog Devices, Inc.
365.07USD
+1.8700 (+0.51%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 363.20 | 3,138,000 |
| Fr 09/04/26 | 362.25 | 3,559,800 |
| Th 09/03/26 | 356.50 | 3,778,100 |
| We 09/02/26 | 355.71 | 3,338,400 |
| Tu 09/01/26 | 354.52 | 2,908,449 |
| Mo 08/31/26 | 362.14 | 2,705,358 |
| Fr 08/28/26 | 361.78 | 3,325,986 |
| Th 08/27/26 | 374.52 | 3,893,668 |
| We 08/26/26 | 371.80 | 2,023,660 |
| Tu 08/25/26 | 373.66 | 2,936,990 |
| Mo 08/24/26 | 371.17 | 4,730,640 |
| Fr 08/21/26 | 373.09 | 5,456,800 |
| Th 08/20/26 | 370.24 | 3,498,600 |
| We 08/19/26 | 373.26 | 6,308,300 |
| Tu 08/18/26 | 376.63 | 5,779,100 |
| Mo 08/17/26 | 390.28 | 3,122,800 |
| Fr 08/14/26 | 389.39 | 2,115,600 |
| Th 08/13/26 | 381.17 | 2,864,300 |
| We 08/12/26 | 384.43 | 2,764,300 |
| Tu 08/11/26 | 385.30 | 2,360,900 |
| Mo 08/10/26 | 383.93 | 2,800,400 |
| Fr 08/07/26 | 389.93 | 2,837,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 377.31 | 3,581,300 |
| We 08/05/26 | 377.69 | 2,853,300 |
| Tu 08/04/26 | 380.29 | 5,082,700 |
| Mo 08/03/26 | 361.88 | 3,743,100 |
| Fr 07/31/26 | 367.41 | 3,515,300 |
| Th 07/30/26 | 366.67 | 6,365,800 |
| We 07/29/26 | 353.37 | 5,473,900 |
| Tu 07/28/26 | 365.83 | 5,046,600 |
| Mo 07/27/26 | 371.89 | 5,193,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 379.03 | 4,813,800 |
| Mo 07/06/26 | 388.83 | 4,447,300 |
| Th 07/02/26 | 377.16 | 6,144,100 |
| We 07/01/26 | 388.98 | 5,750,900 |
| Tu 06/30/26 | 397.17 | 6,480,700 |
| Mo 06/29/26 | 391.78 | 5,169,300 |
| Fr 06/26/26 | 386.91 | 12,478,800 |
| Th 06/25/26 | 417.93 | 6,440,800 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 437.67 | 5,700,700 |
| Tu 06/02/26 | 423.20 | 4,954,100 |
| Mo 06/01/26 | 402.69 | 4,335,600 |
| Fr 05/29/26 | 413.85 | 5,507,900 |
| Th 05/28/26 | 419.01 | 5,055,600 |
| We 05/27/26 | 416.88 | 4,095,400 |
| Tu 05/26/26 | 419.94 | 6,628,900 |
| Fr 05/22/26 | 397.07 | 6,107,800 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 397.69 | 1,986,900 |
| Th 04/30/26 | 402.26 | 3,746,100 |
| We 04/29/26 | 389.31 | 3,097,800 |
| Tu 04/28/26 | 383.26 | 3,846,500 |
| Mo 04/27/26 | 392.59 | 2,763,800 |
| Fr 04/24/26 | 399.57 | 4,512,300 |
| Th 04/23/26 | 403.88 | 4,449,600 |
| We 04/22/26 | 381.42 | 2,517,700 |
| Tu 04/21/26 | 375.27 | 3,296,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 318.14 | 4,285,900 |
| Mo 03/30/26 | 303.10 | 3,914,600 |
| Fr 03/27/26 | 307.44 | 3,282,100 |
| Th 03/26/26 | 313.42 | 3,923,800 |
| We 03/25/26 | 322.03 | 2,460,900 |
| Tu 03/24/26 | 321.83 | 3,404,200 |
| Mo 03/23/26 | 312.19 | 3,495,300 |
| Fr 03/20/26 | 309.43 | 7,029,300 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 355.79 | 6,109,500 |
| Th 02/26/26 | 354.35 | 4,662,700 |
| We 02/25/26 | 360.80 | 3,425,000 |
| Tu 02/24/26 | 356.09 | 4,541,300 |
| Mo 02/23/26 | 355.15 | 4,132,900 |
| Fr 02/20/26 | 355.03 | 5,341,300 |
| Th 02/19/26 | 345.30 | 5,101,200 |
| We 02/18/26 | 346.37 | 8,474,700 |
| Tu 02/17/26 | 337.51 | 4,547,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 303.83 | 3,552,700 |
| Mo 01/26/26 | 304.01 | 2,757,700 |
| Fr 01/23/26 | 305.60 | 2,907,000 |
| Th 01/22/26 | 308.52 | 2,793,700 |
| We 01/21/26 | 304.97 | 3,753,900 |
| Tu 01/20/26 | 295.67 | 4,321,000 |
| Fr 01/16/26 | 300.25 | 4,261,100 |
| Th 01/15/26 | 302.10 | 4,087,000 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 276.73 | 1,763,400 |
| Mo 12/22/25 | 275.82 | 3,369,600 |
| Fr 12/19/25 | 274.44 | 9,419,900 |
| Th 12/18/25 | 274.92 | 4,104,700 |
| We 12/17/25 | 271.04 | 4,006,000 |
| Tu 12/16/25 | 278.40 | 3,625,300 |
| Mo 12/15/25 | 280.44 | 3,594,500 |
| Fr 12/12/25 | 279.32 | 4,182,300 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 225.20 | 4,316,600 |
| We 11/19/25 | 232.20 | 2,790,300 |
| Tu 11/18/25 | 230.13 | 3,953,400 |
| Mo 11/17/25 | 229.94 | 3,885,000 |
| Fr 11/14/25 | 234.89 | 3,319,600 |
| Th 11/13/25 | 237.53 | 4,897,200 |
| We 11/12/25 | 241.44 | 4,677,300 |
| Tu 11/11/25 | 233.41 | 3,159,900 |
| Mo 11/10/25 | 232.00 | 3,264,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 246.37 | 2,361,300 |
| Mo 10/20/25 | 246.22 | 2,759,700 |
| Fr 10/17/25 | 242.87 | 2,401,200 |
| Th 10/16/25 | 241.61 | 2,898,700 |
| We 10/15/25 | 238.15 | 2,773,700 |
| Tu 10/14/25 | 235.40 | 3,431,200 |
| Mo 10/13/25 | 234.67 | 4,609,900 |
| Fr 10/10/25 | 225.32 | 4,425,100 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 245.33 | 5,182,600 |
| Th 09/18/25 | 249.05 | 3,129,900 |
| We 09/17/25 | 246.32 | 2,617,600 |
| Tu 09/16/25 | 244.10 | 2,913,800 |
| Mo 09/15/25 | 244.91 | 2,333,100 |
| Fr 09/12/25 | 245.21 | 2,110,000 |
| Th 09/11/25 | 248.24 | 2,244,700 |
| We 09/10/25 | 247.21 | 2,474,500 |
| Tu 09/09/25 | 248.18 | 2,154,600 |
| Fr 07/24/26 | 371.86 | 4,080,600 |
| Th 07/23/26 | 380.20 | 3,904,100 |
| We 07/22/26 | 386.73 | 3,176,100 |
| Tu 07/21/26 | 382.81 | 4,224,500 |
| Mo 07/20/26 | 372.46 | 2,942,700 |
| Fr 07/17/26 | 375.36 | 3,674,800 |
| Th 07/16/26 | 380.53 | 4,096,300 |
| We 07/15/26 | 390.96 | 3,099,900 |
| Tu 07/14/26 | 392.75 | 3,139,500 |
| Mo 07/13/26 | 386.01 | 3,483,500 |
| Fr 07/10/26 | 395.65 | 2,325,800 |
| Th 07/09/26 | 393.64 | 3,106,100 |
| We 07/08/26 | 385.40 | 2,609,500 |
| 413.16 |
| 4,648,300 |
| Tu 06/23/26 | 407.26 | 7,559,600 |
| Mo 06/22/26 | 445.48 | 4,289,100 |
| Th 06/18/26 | 434.46 | 11,869,000 |
| We 06/17/26 | 414.45 | 3,603,500 |
| Tu 06/16/26 | 416.00 | 4,350,900 |
| Mo 06/15/26 | 427.58 | 4,530,800 |
| Fr 06/12/26 | 417.79 | 2,997,500 |
| Th 06/11/26 | 412.13 | 4,846,300 |
| We 06/10/26 | 392.67 | 3,868,600 |
| Tu 06/09/26 | 404.62 | 5,415,600 |
| Mo 06/08/26 | 403.89 | 5,140,200 |
| Fr 06/05/26 | 401.39 | 7,242,600 |
| Th 06/04/26 | 428.76 | 3,376,700 |
| 384.21 |
| 5,303,500 |
| We 05/20/26 | 398.05 | 10,353,000 |
| Tu 05/19/26 | 414.31 | 6,190,400 |
| Mo 05/18/26 | 418.58 | 4,228,500 |
| Fr 05/15/26 | 417.49 | 3,709,600 |
| Th 05/14/26 | 426.79 | 2,811,400 |
| We 05/13/26 | 432.39 | 3,486,300 |
| Tu 05/12/26 | 419.65 | 4,848,600 |
| Mo 05/11/26 | 422.73 | 3,796,800 |
| Fr 05/08/26 | 416.52 | 3,754,400 |
| Th 05/07/26 | 408.52 | 3,938,200 |
| We 05/06/26 | 415.63 | 3,893,600 |
| Tu 05/05/26 | 404.77 | 3,343,100 |
| Mo 05/04/26 | 397.02 | 1,914,100 |
| Mo 04/20/26 | 381.05 | 4,003,700 |
| Fr 04/17/26 | 371.45 | 5,248,200 |
| Th 04/16/26 | 353.80 | 2,198,800 |
| We 04/15/26 | 347.94 | 2,440,900 |
| Tu 04/14/26 | 348.60 | 2,320,400 |
| Mo 04/13/26 | 350.01 | 2,485,100 |
| Fr 04/10/26 | 350.14 | 2,505,100 |
| Th 04/09/26 | 351.36 | 2,927,400 |
| We 04/08/26 | 346.21 | 4,522,200 |
| Tu 04/07/26 | 327.41 | 2,344,400 |
| Mo 04/06/26 | 327.36 | 2,353,700 |
| Th 04/02/26 | 318.34 | 2,386,700 |
| We 04/01/26 | 320.58 | 3,145,000 |
| 310.44 |
| 3,289,100 |
| We 03/18/26 | 308.59 | 3,555,200 |
| Tu 03/17/26 | 313.66 | 2,699,700 |
| Mo 03/16/26 | 310.92 | 3,254,900 |
| Fr 03/13/26 | 306.07 | 2,792,700 |
| Th 03/12/26 | 307.27 | 4,826,800 |
| We 03/11/26 | 319.22 | 2,575,600 |
| Tu 03/10/26 | 318.81 | 4,351,500 |
| Mo 03/09/26 | 319.71 | 5,945,400 |
| Fr 03/06/26 | 315.81 | 4,536,700 |
| Th 03/05/26 | 329.72 | 5,368,400 |
| We 03/04/26 | 341.51 | 3,202,500 |
| Tu 03/03/26 | 338.99 | 5,312,400 |
| Mo 03/02/26 | 352.41 | 3,326,000 |
| Fr 02/13/26 | 337.10 | 3,443,200 |
| Th 02/12/26 | 331.36 | 4,483,000 |
| We 02/11/26 | 337.00 | 3,908,900 |
| Tu 02/10/26 | 325.16 | 2,642,000 |
| Mo 02/09/26 | 322.97 | 3,163,100 |
| Fr 02/06/26 | 320.45 | 6,775,000 |
| Th 02/05/26 | 322.12 | 5,935,700 |
| We 02/04/26 | 320.44 | 6,275,300 |
| Tu 02/03/26 | 311.29 | 5,546,000 |
| Mo 02/02/26 | 316.86 | 3,773,000 |
| Fr 01/30/26 | 310.88 | 4,405,600 |
| Th 01/29/26 | 318.70 | 3,131,800 |
| We 01/28/26 | 317.63 | 3,888,300 |
| 297.99 |
| 3,597,400 |
| Tu 01/13/26 | 296.21 | 2,759,600 |
| Mo 01/12/26 | 293.86 | 3,308,200 |
| Fr 01/09/26 | 300.93 | 3,088,100 |
| Th 01/08/26 | 299.16 | 3,775,500 |
| We 01/07/26 | 292.89 | 3,570,200 |
| Tu 01/06/26 | 292.94 | 6,428,000 |
| Mo 01/05/26 | 277.29 | 3,006,700 |
| Fr 01/02/26 | 273.74 | 3,608,900 |
| We 12/31/25 | 271.20 | 1,790,900 |
| Tu 12/30/25 | 274.82 | 1,287,400 |
| Mo 12/29/25 | 275.63 | 1,747,900 |
| Fr 12/26/25 | 276.84 | 1,746,400 |
| We 12/24/25 | 277.56 | 887,700 |
| 283.39 |
| 2,840,000 |
| We 12/10/25 | 281.57 | 5,176,700 |
| Tu 12/09/25 | 276.24 | 2,584,600 |
| Mo 12/08/25 | 279.13 | 3,190,800 |
| Fr 12/05/25 | 281.29 | 3,834,100 |
| Th 12/04/25 | 277.26 | 3,253,800 |
| We 12/03/25 | 278.24 | 4,203,100 |
| Tu 12/02/25 | 272.97 | 5,266,400 |
| Mo 12/01/25 | 266.51 | 7,333,500 |
| Fr 11/28/25 | 265.34 | 2,589,700 |
| We 11/26/25 | 257.92 | 5,253,100 |
| Tu 11/25/25 | 252.02 | 7,515,100 |
| Mo 11/24/25 | 239.40 | 8,219,900 |
| Fr 11/21/25 | 232.32 | 4,467,200 |
| Fr 11/07/25 | 228.48 | 4,583,600 |
| Th 11/06/25 | 232.88 | 3,126,800 |
| We 11/05/25 | 236.00 | 2,971,900 |
| Tu 11/04/25 | 229.38 | 3,956,600 |
| Mo 11/03/25 | 233.61 | 2,266,900 |
| Fr 10/31/25 | 234.13 | 2,698,100 |
| Th 10/30/25 | 232.90 | 2,940,400 |
| We 10/29/25 | 235.04 | 3,438,500 |
| Tu 10/28/25 | 239.35 | 2,421,000 |
| Mo 10/27/25 | 243.01 | 3,506,200 |
| Fr 10/24/25 | 238.01 | 3,489,000 |
| Th 10/23/25 | 243.29 | 2,774,900 |
| We 10/22/25 | 240.36 | 5,270,800 |
| 237.88 |
| 3,069,200 |
| We 10/08/25 | 237.93 | 4,017,900 |
| Tu 10/07/25 | 233.75 | 3,397,800 |
| Mo 10/06/25 | 242.50 | 4,021,200 |
| Fr 10/03/25 | 241.99 | 2,118,500 |
| Th 10/02/25 | 241.67 | 2,774,100 |
| We 10/01/25 | 239.28 | 4,916,300 |
| Tu 09/30/25 | 245.70 | 2,507,800 |
| Mo 09/29/25 | 244.79 | 3,296,300 |
| Fr 09/26/25 | 247.56 | 2,648,500 |
| Th 09/25/25 | 247.53 | 2,410,900 |
| We 09/24/25 | 248.61 | 2,479,000 |
| Tu 09/23/25 | 246.78 | 2,085,700 |
| Mo 09/22/25 | 247.34 | 2,167,300 |
| Mo 09/08/25 | 248.98 | 2,417,900 |