Analog Devices, Inc. (BCBA:ADI)
Argentina · Delayed Price · Currency is ARS 34,140
-820 (-2.35%)
At close: Feb 27, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35,100.00 | 35,100.00 | 34,140.00 | 34,140.00 | 34,140.00 | -2.35% | 173 |
| Feb 26, 2026 | 35,240.00 | 36,000.00 | 34,680.00 | 34,960.00 | 34,960.00 | -1.24% | 280 |
| Feb 25, 2026 | 34,800.00 | 35,460.00 | 34,520.00 | 35,400.00 | 35,400.00 | 2.55% | 82 |
| Feb 24, 2026 | 34,060.00 | 34,980.00 | 34,060.00 | 34,520.00 | 34,520.00 | 1.53% | 886 |
| Feb 23, 2026 | 34,120.00 | 34,160.00 | 33,480.00 | 34,000.00 | 34,000.00 | -0.70% | 375 |
| Feb 20, 2026 | 32,960.00 | 34,360.00 | 32,960.00 | 34,240.00 | 34,240.00 | 2.88% | 405 |
| Feb 19, 2026 | 34,020.00 | 34,020.00 | 32,740.00 | 33,280.00 | 33,280.00 | -1.07% | 502 |
| Feb 18, 2026 | 34,720.00 | 35,040.00 | 33,400.00 | 33,640.00 | 33,640.00 | 1.33% | 4,735 |
| Feb 13, 2026 | 32,120.00 | 33,200.00 | 32,100.00 | 33,200.00 | 33,200.00 | 1.72% | 319 |
| Feb 12, 2026 | 33,380.00 | 33,720.00 | 32,480.00 | 32,640.00 | 32,640.00 | -1.75% | 230 |
| Feb 11, 2026 | 32,040.00 | 33,220.00 | 32,040.00 | 33,220.00 | 33,220.00 | 3.68% | 275 |
| Feb 10, 2026 | 31,880.00 | 32,060.00 | 31,220.00 | 32,040.00 | 32,040.00 | 0.82% | 212 |
| Feb 9, 2026 | 31,580.00 | 31,900.00 | 31,580.00 | 31,780.00 | 31,780.00 | -0.94% | 275 |
| Feb 6, 2026 | 32,940.00 | 33,360.00 | 31,900.00 | 32,080.00 | 32,080.00 | -1.78% | 86 |
| Feb 5, 2026 | 32,000.00 | 32,780.00 | 31,340.00 | 32,660.00 | 32,660.00 | 2.00% | 370 |
| Feb 4, 2026 | 31,360.00 | 32,080.00 | 30,460.00 | 32,020.00 | 32,020.00 | 3.02% | 175 |
| Feb 3, 2026 | 31,640.00 | 31,760.00 | 31,020.00 | 31,080.00 | 31,080.00 | -1.58% | 278 |
| Feb 2, 2026 | 30,500.00 | 31,760.00 | 30,500.00 | 31,580.00 | 31,580.00 | 0.89% | 2,022 |
| Jan 30, 2026 | 31,920.00 | 31,920.00 | 31,180.00 | 31,300.00 | 31,300.00 | -1.39% | 122 |
| Jan 29, 2026 | 31,640.00 | 31,960.00 | 31,300.00 | 31,740.00 | 31,740.00 | - | 346 |
| Jan 28, 2026 | 31,840.00 | 31,980.00 | 31,420.00 | 31,740.00 | 31,740.00 | 3.66% | 176 |
| Jan 27, 2026 | 30,860.00 | 31,020.00 | 30,620.00 | 30,620.00 | 30,620.00 | -0.71% | 132 |
| Jan 26, 2026 | 30,380.00 | 30,940.00 | 30,380.00 | 30,840.00 | 30,840.00 | 0.72% | 174 |
| Jan 23, 2026 | 30,480.00 | 31,300.00 | 30,480.00 | 30,620.00 | 30,620.00 | -1.10% | 272 |
| Jan 22, 2026 | 31,080.00 | 31,400.00 | 30,960.00 | 30,960.00 | 30,960.00 | -0.06% | 612 |
| Jan 21, 2026 | 29,820.00 | 31,060.00 | 29,820.00 | 30,980.00 | 30,980.00 | 3.40% | 122 |
| Jan 20, 2026 | 30,600.00 | 30,600.00 | 29,840.00 | 29,960.00 | 29,960.00 | -2.09% | 62 |
| Jan 19, 2026 | 30,600.00 | 30,600.00 | 28,740.00 | 30,600.00 | 30,600.00 | - | 74 |
| Jan 16, 2026 | 30,960.00 | 31,000.00 | 30,300.00 | 30,600.00 | 30,600.00 | 0.59% | 421 |
| Jan 15, 2026 | 30,360.00 | 30,680.00 | 30,360.00 | 30,420.00 | 30,420.00 | 1.94% | 131 |
| Jan 14, 2026 | 29,840.00 | 30,220.00 | 29,800.00 | 29,840.00 | 29,840.00 | -1.39% | 85 |
| Jan 13, 2026 | 29,780.00 | 30,580.00 | 29,740.00 | 30,260.00 | 30,260.00 | 0.27% | 160 |
| Jan 12, 2026 | 30,580.00 | 30,580.00 | 29,980.00 | 30,180.00 | 30,180.00 | -1.69% | 103 |
| Jan 9, 2026 | 30,880.00 | 31,000.00 | 30,540.00 | 30,700.00 | 30,700.00 | 0.72% | 64 |
| Jan 8, 2026 | 29,760.00 | 30,480.00 | 29,400.00 | 30,480.00 | 30,480.00 | 2.42% | 517 |
| Jan 7, 2026 | 29,940.00 | 29,940.00 | 29,360.00 | 29,760.00 | 29,760.00 | -0.67% | 226 |
| Jan 6, 2026 | 28,820.00 | 30,100.00 | 28,720.00 | 29,960.00 | 29,960.00 | 4.76% | 165 |
| Jan 5, 2026 | 27,940.00 | 29,020.00 | 27,940.00 | 28,600.00 | 28,600.00 | 1.20% | 253 |
| Jan 2, 2026 | 27,960.00 | 29,200.00 | 27,860.00 | 28,260.00 | 28,260.00 | 1.22% | 264 |
| Dec 30, 2025 | 28,000.00 | 28,460.00 | 27,900.00 | 27,920.00 | 27,920.00 | -0.29% | 472 |
| Dec 29, 2025 | 27,960.00 | 28,320.00 | 27,880.00 | 28,000.00 | 28,000.00 | -1.06% | 216 |
| Dec 26, 2025 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | - | 178 |
| Dec 24, 2025 | 29,240.00 | 29,240.00 | 28,300.00 | 28,300.00 | 28,300.00 | 0.57% | 18 |
| Dec 23, 2025 | 28,020.00 | 28,520.00 | 28,020.00 | 28,140.00 | 28,140.00 | -0.92% | 670 |
| Dec 22, 2025 | 28,300.00 | 28,640.00 | 28,140.00 | 28,400.00 | 28,400.00 | 0.07% | 306 |
| Dec 19, 2025 | 28,200.00 | 28,720.00 | 28,200.00 | 28,380.00 | 28,380.00 | 0.21% | 181 |
| Dec 18, 2025 | 29,000.00 | 29,360.00 | 28,100.00 | 28,320.00 | 28,320.00 | 1.00% | 272 |
| Dec 17, 2025 | 29,020.00 | 29,020.00 | 27,900.00 | 28,040.00 | 28,040.00 | -2.50% | 113 |
| Dec 16, 2025 | 28,400.00 | 29,140.00 | 28,400.00 | 28,760.00 | 28,760.00 | 0.49% | 72 |
| Dec 15, 2025 | 27,920.00 | 28,700.00 | 27,920.00 | 28,620.00 | 28,620.00 | 1.35% | 387 |