Analog Devices, Inc. (ADI) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

373.09

+2.85 (+0.77%)

Closed

Aug 21, 2026

Day's Range

371.46

378.64

52 wk Range

223.47

445.91

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	406.25	422.94	406.25	419.94	6.62M
May 27, 2026	433.50	433.50	407.78	416.88	4.09M
May 28, 2026	417.14	420.95	407.26	419.01	5.05M
May 29, 2026	423.45	423.45	408.17	413.85	5.50M
Jun 1, 2026	404.25	409.98	399.91	402.69	4.33M
Jun 2, 2026	409.50	423.97	409.00	423.20	4.95M
Jun 3, 2026	424.89	439.70	418.22	437.67	5.70M
Jun 4, 2026	427.78	432.26	420.59	428.76	3.37M
Jun 5, 2026	419.48	419.64	401.26	401.39	7.24M
Jun 8, 2026	414.95	415.00	401.59	403.89	5.14M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup