Analog Devices, Inc.
ADI · NASDAQ
Market closed$375.36$-5.17 (-1.36%)After hours $375.70 · +0.09%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $375.53 | $375.53 | $375.53 | $375.53 | $375.53 | 2.00 |
| July 17, 2026 | $375.81 | $375.81 | $375.81 | $375.81 | $375.81 | 2.00 |
| July 17, 2026 | $375.82 | $375.82 | $375.50 | $375.50 | $375.50 | 178.00 |
| July 17, 2026 | $375.80 | $375.82 | $375.80 | $375.82 | $375.82 | 183.00 |
| July 17, 2026 | $375.75 | $375.80 | $375.75 | $375.80 | $375.80 | 114.00 |
| July 17, 2026 | $375.67 | $375.67 | $375.67 | $375.67 | $375.67 | 38.00 |
| July 17, 2026 | $375.68 | $375.68 | $375.68 | $375.68 | $375.68 | 38.00 |
| July 17, 2026 | $375.43 | $375.48 | $375.43 | $375.48 | $375.48 | 262.00 |
| July 17, 2026 | $375.17 | $375.17 | $375.17 | $375.17 | $375.17 | 1.00 |
| July 17, 2026 | $379.06 | $379.06 | $379.06 | $379.06 | $379.06 | 1.00 |
| July 17, 2026 | $371.20 | $371.20 | $371.20 | $371.20 | $371.20 | 96.00 |
| July 17, 2026 | $374.00 | $374.00 | $374.00 | $374.00 | $374.00 | 1.00 |
| July 17, 2026 | $375.80 | $375.80 | $375.80 | $375.80 | $375.80 | 100.00 |
| July 17, 2026 | $376.08 | $376.08 | $376.08 | $376.08 | $376.08 | 30.00 |
| July 17, 2026 | $377.24 | $377.24 | $377.24 | $377.24 | $377.24 | 52.00 |
| July 17, 2026 | $377.24 | $377.24 | $377.24 | $377.24 | $377.24 | 130.00 |
| July 17, 2026 | $375.36 | $375.36 | $375.36 | $375.36 | $375.36 | 69.00 |
| July 17, 2026 | $379.50 | $379.50 | $379.50 | $379.50 | $379.50 | 2.00 |
| July 17, 2026 | $374.86 | $374.86 | $374.86 | $374.86 | $374.86 | 25.00 |
| July 17, 2026 | $375.36 | $375.36 | $375.36 | $375.36 | $375.36 | 164.00 |
| July 17, 2026 | $375.36 | $375.36 | $375.36 | $375.36 | $375.36 | 269.00 |
| July 17, 2026 | $375.36 | $375.36 | $374.86 | $374.86 | $374.86 | 332.00 |
| July 17, 2026 | $374.86 | $374.86 | $374.86 | $374.86 | $374.86 | 109.00 |
| July 17, 2026 | $374.86 | $374.86 | $374.86 | $374.86 | $374.86 | 697.00 |
| July 17, 2026 | $375.36 | $375.36 | $375.36 | $375.36 | $375.36 | 383.00 |
| July 17, 2026 | $373.86 | $373.86 | $373.86 | $373.86 | $373.86 | 582.00 |
| July 17, 2026 | $375.36 | $375.36 | $375.36 | $375.36 | $375.36 | 277.00 |
| July 17, 2026 | $374.23 | $374.23 | $374.23 | $374.23 | $374.23 | 287.00 |
| July 17, 2026 | $375.36 | $375.36 | $375.36 | $375.36 | $375.36 | 5.18K |
| July 17, 2026 | $373.48 | $373.48 | $373.48 | $373.48 | $373.48 | 114.00 |
| July 17, 2026 | $375.90 | $376.10 | $375.90 | $376.10 | $376.10 | 234.00 |
| July 17, 2026 | $375.36 | $375.36 | $375.36 | $375.36 | $375.36 | 589.25K |
| July 17, 2026 | $376.29 | $376.30 | $375.23 | $375.32 | $375.32 | 230.87K |
| July 17, 2026 | $376.43 | $376.74 | $376.37 | $376.37 | $376.37 | 35.71K |
| July 17, 2026 | $377.06 | $377.08 | $376.44 | $376.66 | $376.66 | 26.53K |
| July 17, 2026 | $377.13 | $377.45 | $376.91 | $377.02 | $377.02 | 22.03K |
| July 17, 2026 | $377.56 | $377.56 | $376.77 | $377.13 | $377.13 | 29.87K |
| July 17, 2026 | $376.79 | $377.45 | $376.61 | $377.45 | $377.45 | 19.97K |
| July 17, 2026 | $376.82 | $377.05 | $376.72 | $376.73 | $376.73 | 12.34K |
| July 17, 2026 | $377.25 | $377.37 | $376.95 | $376.95 | $376.95 | 11.94K |
| July 17, 2026 | $377.15 | $377.71 | $377.15 | $377.38 | $377.38 | 17.93K |
| July 17, 2026 | $377.60 | $377.96 | $377.27 | $377.33 | $377.33 | 18.82K |
| July 17, 2026 | $377.51 | $377.51 | $377.17 | $377.37 | $377.37 | 18.62K |
| July 17, 2026 | $377.40 | $377.54 | $377.25 | $377.54 | $377.54 | 14.92K |
| July 17, 2026 | $377.04 | $377.32 | $376.87 | $377.29 | $377.29 | 6.49K |
| July 17, 2026 | $376.45 | $376.93 | $376.41 | $376.93 | $376.93 | 13.85K |
| July 17, 2026 | $376.22 | $376.75 | $376.14 | $376.50 | $376.50 | 5.34K |
| July 17, 2026 | $376.38 | $376.58 | $376.23 | $376.25 | $376.25 | 9.61K |
| July 17, 2026 | $376.40 | $376.55 | $376.13 | $376.25 | $376.25 | 7.32K |
| July 17, 2026 | $376.27 | $376.27 | $375.79 | $376.27 | $376.27 | 6.74K |
| July 17, 2026 | $375.54 | $376.15 | $375.54 | $376.15 | $376.15 | 6.84K |
| July 17, 2026 | $374.76 | $375.31 | $374.67 | $374.98 | $374.98 | 15.90K |
| July 17, 2026 | $376.20 | $376.20 | $375.20 | $375.21 | $375.21 | 10.18K |
| July 17, 2026 | $376.79 | $376.88 | $376.25 | $376.44 | $376.44 | 5.18K |
| July 17, 2026 | $376.65 | $377.20 | $376.48 | $376.79 | $376.79 | 7.52K |
| July 17, 2026 | $375.67 | $376.37 | $375.67 | $376.37 | $376.37 | 7.09K |
| July 17, 2026 | $375.68 | $376.05 | $375.68 | $376.05 | $376.05 | 6.48K |
| July 17, 2026 | $376.88 | $376.88 | $375.85 | $375.90 | $375.90 | 10.10K |
| July 17, 2026 | $376.18 | $376.76 | $376.17 | $376.59 | $376.59 | 11.06K |
| July 17, 2026 | $376.09 | $376.36 | $375.74 | $375.84 | $375.84 | 7.20K |
| July 17, 2026 | $375.63 | $376.31 | $375.42 | $376.12 | $376.12 | 16.28K |
| July 17, 2026 | $375.17 | $375.78 | $375.09 | $375.68 | $375.68 | 16.17K |
| July 17, 2026 | $375.08 | $375.10 | $374.62 | $374.62 | $374.62 | 9.20K |
| July 17, 2026 | $374.45 | $375.00 | $374.45 | $374.90 | $374.90 | 8.23K |
| July 17, 2026 | $373.54 | $374.27 | $373.54 | $374.14 | $374.14 | 13.02K |
| July 17, 2026 | $372.99 | $373.38 | $372.94 | $373.26 | $373.26 | 6.81K |
| July 17, 2026 | $373.72 | $373.72 | $372.93 | $373.05 | $373.05 | 15.82K |
| July 17, 2026 | $374.03 | $374.50 | $373.78 | $373.78 | $373.78 | 7.42K |
| July 17, 2026 | $374.00 | $374.25 | $373.73 | $373.96 | $373.96 | 8.35K |
| July 17, 2026 | $373.52 | $374.01 | $373.52 | $373.76 | $373.76 | 8.95K |
| July 17, 2026 | $373.93 | $374.10 | $373.74 | $373.74 | $373.74 | 8.59K |
| July 17, 2026 | $373.82 | $374.06 | $373.72 | $374.01 | $374.01 | 7.76K |
| July 17, 2026 | $374.38 | $374.38 | $374.04 | $374.21 | $374.21 | 8.30K |
| July 17, 2026 | $374.20 | $374.38 | $374.01 | $374.21 | $374.21 | 8.18K |
| July 17, 2026 | $373.63 | $374.05 | $373.41 | $374.05 | $374.05 | 14.46K |
| July 17, 2026 | $373.93 | $373.96 | $373.45 | $373.45 | $373.45 | 13.21K |
| July 17, 2026 | $374.00 | $374.11 | $373.62 | $373.81 | $373.81 | 11.37K |
| July 17, 2026 | $373.55 | $374.09 | $373.39 | $373.85 | $373.85 | 10.99K |
| July 17, 2026 | $373.74 | $373.74 | $373.48 | $373.49 | $373.49 | 11.03K |
| July 17, 2026 | $374.14 | $374.30 | $373.62 | $373.87 | $373.87 | 8.09K |
| July 17, 2026 | $374.05 | $374.11 | $373.91 | $374.11 | $374.11 | 5.08K |
| July 17, 2026 | $374.67 | $374.67 | $373.95 | $374.30 | $374.30 | 7.27K |
| July 17, 2026 | $374.17 | $374.63 | $374.12 | $374.43 | $374.43 | 4.99K |
| July 17, 2026 | $374.37 | $374.37 | $374.06 | $374.11 | $374.11 | 10.47K |
| July 17, 2026 | $374.26 | $374.54 | $373.99 | $374.32 | $374.32 | 6.95K |
| July 17, 2026 | $375.14 | $375.14 | $374.43 | $374.43 | $374.43 | 7.78K |
| July 17, 2026 | $375.11 | $375.27 | $374.88 | $375.15 | $375.15 | 2.56K |
| July 17, 2026 | $375.52 | $375.69 | $375.11 | $375.42 | $375.42 | 3.28K |
| July 17, 2026 | $375.48 | $375.48 | $375.05 | $375.44 | $375.44 | 2.75K |
| July 17, 2026 | $375.59 | $375.74 | $375.34 | $375.34 | $375.34 | 4.05K |
| July 17, 2026 | $375.59 | $376.01 | $375.36 | $375.82 | $375.82 | 9.41K |
| July 17, 2026 | $375.54 | $375.55 | $375.34 | $375.49 | $375.49 | 7.59K |
| July 17, 2026 | $375.57 | $375.88 | $375.53 | $375.53 | $375.53 | 4.71K |
| July 17, 2026 | $375.75 | $375.89 | $375.16 | $375.53 | $375.53 | 1.14K |
| July 17, 2026 | $375.57 | $375.68 | $375.05 | $375.68 | $375.68 | 3.26K |
| July 17, 2026 | $375.50 | $375.53 | $375.25 | $375.35 | $375.35 | 2.78K |
| July 17, 2026 | $375.84 | $376.01 | $375.61 | $375.61 | $375.61 | 3.71K |
| July 17, 2026 | $375.19 | $375.80 | $375.19 | $375.80 | $375.80 | 2.82K |
| July 17, 2026 | $375.18 | $375.53 | $375.18 | $375.26 | $375.26 | 2.58K |
| July 17, 2026 | $374.82 | $375.14 | $374.81 | $374.92 | $374.92 | 2.58K |
| July 17, 2026 | $374.99 | $375.20 | $374.67 | $374.82 | $374.82 | 3.67K |
| July 17, 2026 | $374.71 | $374.93 | $374.48 | $374.92 | $374.92 | 9.33K |
| July 17, 2026 | $375.45 | $375.45 | $374.85 | $374.85 | $374.85 | 2.29K |
| July 17, 2026 | $375.15 | $375.43 | $375.08 | $375.19 | $375.19 | 4.08K |
| July 17, 2026 | $374.75 | $375.02 | $374.59 | $375.02 | $375.02 | 4.55K |
| July 17, 2026 | $374.40 | $374.66 | $374.18 | $374.60 | $374.60 | 5.91K |
| July 17, 2026 | $373.95 | $374.36 | $373.81 | $374.22 | $374.22 | 5.53K |
| July 17, 2026 | $373.56 | $374.08 | $373.53 | $373.95 | $373.95 | 2.20K |
| July 17, 2026 | $373.99 | $374.00 | $373.49 | $373.74 | $373.74 | 4.86K |
| July 17, 2026 | $374.06 | $374.39 | $373.76 | $373.76 | $373.76 | 2.67K |
| July 17, 2026 | $374.45 | $374.45 | $374.06 | $374.19 | $374.19 | 1.91K |
| July 17, 2026 | $374.94 | $374.94 | $374.34 | $374.45 | $374.45 | 4.10K |
| July 17, 2026 | $374.76 | $374.86 | $374.65 | $374.86 | $374.86 | 1.75K |
| July 17, 2026 | $374.63 | $374.94 | $374.52 | $374.94 | $374.94 | 1.98K |
| July 17, 2026 | $374.81 | $374.82 | $374.38 | $374.59 | $374.59 | 3.66K |
| July 17, 2026 | $374.56 | $374.95 | $374.54 | $374.95 | $374.95 | 3.70K |
| July 17, 2026 | $374.43 | $374.71 | $374.28 | $374.35 | $374.35 | 5.69K |
| July 17, 2026 | $374.20 | $374.43 | $373.93 | $374.43 | $374.43 | 2.49K |
| July 17, 2026 | $374.91 | $374.91 | $374.30 | $374.30 | $374.30 | 11.48K |
| July 17, 2026 | $374.82 | $375.00 | $374.71 | $374.75 | $374.75 | 10.15K |
| July 17, 2026 | $374.93 | $375.24 | $374.90 | $374.90 | $374.90 | 2.49K |
| July 17, 2026 | $374.47 | $375.35 | $374.47 | $375.03 | $375.03 | 8.87K |
| July 17, 2026 | $374.35 | $374.45 | $374.16 | $374.25 | $374.25 | 3.54K |
| July 17, 2026 | $373.74 | $374.18 | $373.74 | $374.18 | $374.18 | 3.12K |
| July 17, 2026 | $373.76 | $373.86 | $373.74 | $373.81 | $373.81 | 3.37K |
| July 17, 2026 | $373.57 | $373.87 | $373.47 | $373.77 | $373.77 | 2.17K |
| July 17, 2026 | $374.02 | $374.02 | $373.34 | $373.35 | $373.35 | 3.20K |
| July 17, 2026 | $374.08 | $374.08 | $373.75 | $373.79 | $373.79 | 2.80K |
| July 17, 2026 | $373.74 | $374.46 | $373.68 | $374.13 | $374.13 | 8.42K |
| July 17, 2026 | $373.52 | $373.77 | $373.52 | $373.58 | $373.58 | 5.11K |
| July 17, 2026 | $372.92 | $373.22 | $372.85 | $373.22 | $373.22 | 3.28K |
| July 17, 2026 | $373.44 | $373.44 | $372.99 | $373.21 | $373.21 | 4.59K |
| July 17, 2026 | $373.08 | $373.55 | $373.08 | $373.55 | $373.55 | 5.52K |
| July 17, 2026 | $373.22 | $373.22 | $372.91 | $373.06 | $373.06 | 4.51K |
| July 17, 2026 | $373.69 | $373.69 | $372.75 | $372.89 | $372.89 | 12.91K |
| July 17, 2026 | $373.64 | $373.64 | $373.41 | $373.48 | $373.48 | 11.76K |
| July 17, 2026 | $374.34 | $374.49 | $373.54 | $373.56 | $373.56 | 6.37K |
| July 17, 2026 | $374.41 | $374.48 | $374.17 | $374.48 | $374.48 | 2.45K |
| July 17, 2026 | $374.36 | $374.49 | $374.14 | $374.40 | $374.40 | 2.70K |
| July 17, 2026 | $374.09 | $374.36 | $374.09 | $374.16 | $374.16 | 2.99K |
| July 17, 2026 | $374.10 | $374.21 | $373.91 | $374.14 | $374.14 | 11.85K |
| July 17, 2026 | $374.74 | $374.74 | $373.94 | $374.06 | $374.06 | 8.50K |
| July 17, 2026 | $374.72 | $375.00 | $374.51 | $374.51 | $374.51 | 4.91K |
| July 17, 2026 | $375.85 | $375.85 | $374.87 | $374.87 | $374.87 | 7.55K |
| July 17, 2026 | $375.26 | $375.69 | $375.10 | $375.69 | $375.69 | 4.80K |
| July 17, 2026 | $375.64 | $375.64 | $375.17 | $375.21 | $375.21 | 6.32K |
| July 17, 2026 | $375.55 | $375.64 | $375.35 | $375.64 | $375.64 | 4.16K |
| July 17, 2026 | $376.36 | $376.36 | $375.76 | $376.05 | $376.05 | 2.64K |
| July 17, 2026 | $375.82 | $376.24 | $375.82 | $376.24 | $376.24 | 3.00K |
| July 17, 2026 | $375.72 | $376.08 | $375.68 | $376.08 | $376.08 | 1.70K |
| July 17, 2026 | $375.70 | $376.09 | $375.68 | $375.68 | $375.68 | 3.24K |
| July 17, 2026 | $375.41 | $375.85 | $375.37 | $375.37 | $375.37 | 3.57K |
| July 17, 2026 | $375.15 | $375.40 | $375.15 | $375.40 | $375.40 | 3.63K |
| July 17, 2026 | $375.13 | $375.29 | $374.90 | $375.29 | $375.29 | 4.02K |
| July 17, 2026 | $375.25 | $375.41 | $375.12 | $375.31 | $375.31 | 7.11K |
| July 17, 2026 | $375.72 | $375.79 | $375.42 | $375.42 | $375.42 | 6.51K |
| July 17, 2026 | $376.19 | $376.19 | $375.71 | $375.73 | $375.73 | 9.63K |
| July 17, 2026 | $376.78 | $376.78 | $376.27 | $376.27 | $376.27 | 2.26K |
| July 17, 2026 | $376.50 | $376.50 | $376.21 | $376.21 | $376.21 | 5.16K |
| July 17, 2026 | $376.78 | $376.81 | $376.55 | $376.55 | $376.55 | 1.76K |
| July 17, 2026 | $376.56 | $376.70 | $376.30 | $376.52 | $376.52 | 4.60K |
| July 17, 2026 | $377.29 | $377.29 | $376.56 | $376.56 | $376.56 | 9.52K |
| July 17, 2026 | $377.05 | $377.07 | $376.86 | $377.06 | $377.06 | 6.75K |
| July 17, 2026 | $376.97 | $377.35 | $376.97 | $377.04 | $377.04 | 5.07K |
| July 17, 2026 | $376.56 | $376.93 | $376.52 | $376.93 | $376.93 | 4.14K |
| July 17, 2026 | $376.61 | $376.75 | $376.43 | $376.64 | $376.64 | 6.21K |
| July 17, 2026 | $376.57 | $376.92 | $376.39 | $376.39 | $376.39 | 3.47K |
| July 17, 2026 | $376.64 | $376.72 | $376.38 | $376.64 | $376.64 | 869.00 |
| July 17, 2026 | $376.21 | $376.68 | $376.14 | $376.68 | $376.68 | 4.75K |
| July 17, 2026 | $376.45 | $376.49 | $376.24 | $376.44 | $376.44 | 4.38K |
| July 17, 2026 | $376.52 | $376.53 | $376.27 | $376.45 | $376.45 | 8.79K |
| July 17, 2026 | $376.64 | $376.96 | $376.41 | $376.67 | $376.67 | 4.60K |
| July 17, 2026 | $377.02 | $377.19 | $376.79 | $376.79 | $376.79 | 3.09K |
| July 17, 2026 | $377.03 | $377.06 | $376.84 | $376.94 | $376.94 | 2.97K |
| July 17, 2026 | $377.02 | $377.09 | $376.65 | $377.00 | $377.00 | 2.49K |
| July 17, 2026 | $376.91 | $377.04 | $376.62 | $376.98 | $376.98 | 10.96K |
| July 17, 2026 | $377.92 | $378.09 | $377.00 | $377.06 | $377.06 | 6.75K |
| July 17, 2026 | $378.33 | $378.33 | $377.67 | $377.77 | $377.77 | 4.37K |
| July 17, 2026 | $378.51 | $378.58 | $378.21 | $378.21 | $378.21 | 3.62K |
| July 17, 2026 | $378.47 | $378.60 | $378.25 | $378.40 | $378.40 | 1.37K |
| July 17, 2026 | $378.49 | $378.49 | $378.24 | $378.47 | $378.47 | 2.48K |
| July 17, 2026 | $378.58 | $378.78 | $378.49 | $378.49 | $378.49 | 4.36K |
| July 17, 2026 | $378.77 | $378.88 | $378.53 | $378.65 | $378.65 | 1.09K |
| July 17, 2026 | $379.00 | $379.08 | $378.68 | $378.68 | $378.68 | 2.01K |
| July 17, 2026 | $378.73 | $378.92 | $378.59 | $378.92 | $378.92 | 2.39K |
| July 17, 2026 | $378.64 | $378.92 | $378.63 | $378.73 | $378.73 | 2.51K |
| July 17, 2026 | $378.21 | $378.61 | $378.16 | $378.47 | $378.47 | 2.19K |
| July 17, 2026 | $378.47 | $378.52 | $378.24 | $378.25 | $378.25 | 2.76K |
| July 17, 2026 | $378.61 | $378.79 | $378.22 | $378.48 | $378.48 | 1.62K |
| July 17, 2026 | $378.60 | $378.82 | $378.38 | $378.82 | $378.82 | 2.74K |
| July 17, 2026 | $378.47 | $378.51 | $378.29 | $378.36 | $378.36 | 1.83K |
| July 17, 2026 | $378.47 | $378.47 | $378.05 | $378.25 | $378.25 | 4.66K |
| July 17, 2026 | $378.92 | $378.97 | $378.52 | $378.60 | $378.60 | 5.59K |
| July 17, 2026 | $379.34 | $379.37 | $378.90 | $378.90 | $378.90 | 4.65K |
| July 17, 2026 | $379.55 | $379.68 | $379.38 | $379.53 | $379.53 | 3.75K |
| July 17, 2026 | $378.89 | $379.78 | $378.75 | $379.69 | $379.69 | 1.52K |
| July 17, 2026 | $378.18 | $378.92 | $378.17 | $378.75 | $378.75 | 10.02K |
| July 17, 2026 | $378.22 | $378.56 | $378.22 | $378.33 | $378.33 | 2.71K |
| July 17, 2026 | $378.29 | $378.37 | $378.11 | $378.34 | $378.34 | 2.42K |
| July 17, 2026 | $378.97 | $378.97 | $378.52 | $378.75 | $378.75 | 7.34K |
| July 17, 2026 | $379.48 | $379.48 | $378.81 | $378.81 | $378.81 | 2.11K |
| July 17, 2026 | $378.97 | $379.49 | $378.97 | $379.48 | $379.48 | 2.95K |
| July 17, 2026 | $379.09 | $379.09 | $378.87 | $378.87 | $378.87 | 2.52K |
| July 17, 2026 | $378.98 | $379.29 | $378.98 | $379.08 | $379.08 | 3.76K |
| July 17, 2026 | $378.84 | $379.07 | $378.84 | $379.00 | $379.00 | 1.97K |
| July 17, 2026 | $378.36 | $378.78 | $378.35 | $378.78 | $378.78 | 2.38K |
| July 17, 2026 | $377.77 | $378.56 | $377.77 | $378.56 | $378.56 | 6.75K |
| July 17, 2026 | $377.69 | $377.88 | $377.66 | $377.83 | $377.83 | 2.49K |
| July 17, 2026 | $377.58 | $377.86 | $377.58 | $377.85 | $377.85 | 1.53K |
| July 17, 2026 | $377.86 | $377.86 | $377.24 | $377.50 | $377.50 | 4.95K |
| July 17, 2026 | $377.14 | $377.95 | $377.08 | $377.80 | $377.80 | 4.24K |
| July 17, 2026 | $376.49 | $377.23 | $376.45 | $377.23 | $377.23 | 6.10K |
| July 17, 2026 | $376.81 | $376.81 | $376.53 | $376.72 | $376.72 | 1.21K |
| July 17, 2026 | $376.59 | $376.93 | $376.38 | $376.82 | $376.82 | 4.22K |
| July 17, 2026 | $377.01 | $377.12 | $376.69 | $376.74 | $376.74 | 2.08K |
| July 17, 2026 | $376.96 | $377.13 | $376.70 | $377.13 | $377.13 | 8.08K |
| July 17, 2026 | $377.30 | $377.30 | $377.12 | $377.12 | $377.12 | 2.48K |
| July 17, 2026 | $376.93 | $377.40 | $376.93 | $377.26 | $377.26 | 10.31K |
| July 17, 2026 | $377.30 | $377.30 | $376.86 | $377.00 | $377.00 | 15.14K |
| July 17, 2026 | $377.54 | $377.54 | $377.11 | $377.30 | $377.30 | 26.28K |
| July 17, 2026 | $376.81 | $377.51 | $376.80 | $377.51 | $377.51 | 11.62K |
| July 17, 2026 | $376.89 | $377.04 | $376.70 | $376.80 | $376.80 | 11.05K |
| July 17, 2026 | $377.52 | $377.73 | $377.06 | $377.08 | $377.08 | 25.10K |
| July 17, 2026 | $377.59 | $377.85 | $377.41 | $377.52 | $377.52 | 3.78K |
| July 17, 2026 | $377.23 | $377.85 | $377.23 | $377.64 | $377.64 | 1.10K |
| July 17, 2026 | $377.17 | $377.43 | $377.08 | $377.31 | $377.31 | 4.09K |
| July 17, 2026 | $377.03 | $377.41 | $377.03 | $377.16 | $377.16 | 1.45K |
| July 17, 2026 | $376.70 | $377.17 | $376.30 | $377.17 | $377.17 | 7.25K |
| July 17, 2026 | $376.48 | $377.15 | $376.48 | $377.09 | $377.09 | 2.68K |
| July 17, 2026 | $376.39 | $376.48 | $376.23 | $376.48 | $376.48 | 2.22K |
| July 17, 2026 | $375.98 | $376.54 | $375.91 | $376.33 | $376.33 | 6.71K |
| July 17, 2026 | $376.41 | $376.41 | $375.76 | $375.76 | $375.76 | 26.97K |
| July 17, 2026 | $376.73 | $376.84 | $376.36 | $376.36 | $376.36 | 1.67K |
| July 17, 2026 | $376.23 | $376.73 | $376.23 | $376.40 | $376.40 | 2.46K |
| July 17, 2026 | $376.82 | $376.82 | $376.14 | $376.14 | $376.14 | 2.68K |
| July 17, 2026 | $377.11 | $377.17 | $376.80 | $377.12 | $377.12 | 1.22K |
| July 17, 2026 | $377.04 | $377.16 | $376.88 | $376.88 | $376.88 | 1.72K |
| July 17, 2026 | $376.80 | $376.93 | $376.80 | $376.88 | $376.88 | 717.00 |
| July 17, 2026 | $376.72 | $376.95 | $376.72 | $376.78 | $376.78 | 2.98K |
| July 17, 2026 | $376.54 | $376.71 | $376.28 | $376.51 | $376.51 | 2.49K |
| July 17, 2026 | $376.57 | $376.84 | $376.53 | $376.66 | $376.66 | 970.00 |
| July 17, 2026 | $376.78 | $376.85 | $376.42 | $376.58 | $376.58 | 2.38K |
| July 17, 2026 | $376.77 | $376.77 | $376.14 | $376.14 | $376.14 | 1.40K |
| July 17, 2026 | $377.17 | $377.24 | $376.76 | $376.88 | $376.88 | 2.45K |
| July 17, 2026 | $376.94 | $377.45 | $376.94 | $377.35 | $377.35 | 1.78K |
| July 17, 2026 | $376.50 | $376.74 | $376.28 | $376.74 | $376.74 | 1.69K |
| July 17, 2026 | $376.40 | $376.62 | $375.90 | $376.62 | $376.62 | 2.33K |
| July 17, 2026 | $376.48 | $376.53 | $375.85 | $376.39 | $376.39 | 1.38K |
| July 17, 2026 | $376.28 | $376.43 | $375.86 | $376.42 | $376.42 | 1.49K |
| July 17, 2026 | $376.60 | $376.62 | $376.29 | $376.56 | $376.56 | 3.27K |
| July 17, 2026 | $377.32 | $377.32 | $376.54 | $376.54 | $376.54 | 3.75K |
| July 17, 2026 | $377.36 | $377.46 | $377.24 | $377.24 | $377.24 | 2.65K |
| July 17, 2026 | $377.30 | $377.66 | $377.21 | $377.66 | $377.66 | 4.34K |
| July 17, 2026 | $377.16 | $377.51 | $377.00 | $377.30 | $377.30 | 3.49K |
| July 17, 2026 | $377.49 | $377.94 | $377.47 | $377.47 | $377.47 | 4.44K |
| July 17, 2026 | $378.03 | $378.21 | $377.58 | $377.58 | $377.58 | 2.15K |
| July 17, 2026 | $378.30 | $378.30 | $377.50 | $378.08 | $378.08 | 3.39K |
| July 17, 2026 | $378.11 | $378.25 | $377.70 | $378.19 | $378.19 | 4.47K |
| July 17, 2026 | $377.72 | $378.11 | $377.72 | $377.94 | $377.94 | 3.29K |
| July 17, 2026 | $377.29 | $377.87 | $377.29 | $377.87 | $377.87 | 2.71K |
| July 17, 2026 | $377.96 | $378.16 | $377.42 | $377.45 | $377.45 | 4.10K |
| July 17, 2026 | $377.48 | $378.48 | $377.48 | $378.23 | $378.23 | 3.60K |
| July 17, 2026 | $376.71 | $377.70 | $376.67 | $377.48 | $377.48 | 1.69K |
| July 17, 2026 | $376.38 | $376.67 | $376.19 | $376.39 | $376.39 | 3.00K |
| July 17, 2026 | $376.62 | $376.64 | $376.09 | $376.35 | $376.35 | 5.31K |
| July 17, 2026 | $376.10 | $376.56 | $375.92 | $376.20 | $376.20 | 3.32K |
| July 17, 2026 | $376.49 | $376.62 | $376.01 | $376.38 | $376.38 | 3.88K |
| July 17, 2026 | $376.16 | $376.64 | $376.16 | $376.44 | $376.44 | 1.24K |
| July 17, 2026 | $376.23 | $376.23 | $376.00 | $376.01 | $376.01 | 5.19K |
| July 17, 2026 | $377.07 | $377.22 | $376.47 | $376.50 | $376.50 | 6.64K |
| July 17, 2026 | $377.74 | $377.94 | $376.71 | $376.71 | $376.71 | 15.63K |
| July 17, 2026 | $377.09 | $378.23 | $377.09 | $378.06 | $378.06 | 4.27K |
| July 17, 2026 | $377.82 | $378.02 | $377.47 | $377.47 | $377.47 | 3.69K |
| July 17, 2026 | $377.17 | $377.78 | $377.17 | $377.78 | $377.78 | 2.64K |
| July 17, 2026 | $377.53 | $377.53 | $376.92 | $377.23 | $377.23 | 2.08K |
| July 17, 2026 | $377.05 | $377.74 | $377.05 | $377.53 | $377.53 | 2.89K |
| July 17, 2026 | $376.16 | $376.84 | $376.16 | $376.82 | $376.82 | 2.71K |
| July 17, 2026 | $376.08 | $376.48 | $376.08 | $376.44 | $376.44 | 1.29K |
| July 17, 2026 | $375.32 | $376.20 | $375.32 | $376.10 | $376.10 | 1.91K |
| July 17, 2026 | $375.19 | $375.48 | $375.19 | $375.27 | $375.27 | 2.56K |
| July 17, 2026 | $375.28 | $375.68 | $375.16 | $375.68 | $375.68 | 1.38K |
| July 17, 2026 | $375.27 | $375.48 | $374.80 | $374.80 | $374.80 | 3.90K |
| July 17, 2026 | $374.73 | $375.38 | $374.73 | $375.38 | $375.38 | 1.55K |
| July 17, 2026 | $374.99 | $375.27 | $374.65 | $374.65 | $374.65 | 4.09K |
| July 17, 2026 | $374.79 | $375.18 | $374.78 | $375.02 | $375.02 | 3.26K |
| July 17, 2026 | $374.51 | $374.69 | $374.29 | $374.53 | $374.53 | 6.47K |
| July 17, 2026 | $373.72 | $374.50 | $373.72 | $374.15 | $374.15 | 10.24K |
| July 17, 2026 | $373.17 | $374.13 | $373.17 | $373.84 | $373.84 | 11.53K |
| July 17, 2026 | $373.78 | $373.78 | $373.28 | $373.35 | $373.35 | 2.84K |
| July 17, 2026 | $373.85 | $374.79 | $373.05 | $373.72 | $373.72 | 4.17K |
| July 17, 2026 | $374.31 | $374.79 | $373.55 | $374.79 | $374.79 | 1.23K |
| July 17, 2026 | $374.68 | $375.04 | $374.42 | $374.53 | $374.53 | 3.56K |
| July 17, 2026 | $375.00 | $375.00 | $374.46 | $374.82 | $374.82 | 3.25K |
| July 17, 2026 | $373.68 | $374.78 | $373.50 | $374.78 | $374.78 | 4.04K |
| July 17, 2026 | $373.89 | $374.22 | $373.49 | $374.22 | $374.22 | 86.00 |
| July 17, 2026 | $373.09 | $374.42 | $373.09 | $373.80 | $373.80 | 955.00 |
| July 17, 2026 | $372.89 | $373.09 | $372.81 | $373.09 | $373.09 | 3.29K |
| July 17, 2026 | $373.21 | $373.21 | $372.79 | $372.89 | $372.89 | 4.76K |
| July 17, 2026 | $373.28 | $373.40 | $373.11 | $373.11 | $373.11 | 3.94K |
| July 17, 2026 | $372.41 | $372.93 | $371.83 | $372.93 | $372.93 | 6.67K |