NASDAQ : ADI
Analog Devices, Inc. — Price history
Technology · Semiconductors · United States
Last price 417.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 202.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Analog Devices, Inc. (ADI) closed at 417.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 425.49 | 428.72 | 406.03 | 417.11 | 7,877,275 | -3.73% |
| 2026-10-29 | 428.76 | 433.39 | 423.44 | 433.28 | 3,155,854 | +1.17% |
| 2026-10-28 | 423.77 | 429.64 | 420.17 | 428.27 | 3,889,160 | +0.69% |
| 2026-10-27 | 412.31 | 427.27 | 411.12 | 425.35 | 4,085,720 | +4.27% |
| 2026-10-26 | 393.075 | 410.34 | 393.075 | 407.93 | 3,810,993 | +4.31% |
| 2026-10-23 | 382.87 | 393 | 382 | 391.07 | 2,485,631 | +1.38% |
| 2026-10-22 | 398.02 | 399.99 | 385.31 | 385.76 | 6,585,673 | -4.98% |
| 2026-10-21 | 397.05 | 408.4 | 395.06 | 405.96 | 3,025,391 | +2.24% |
| 2026-10-20 | 390.975 | 402.96 | 387.8 | 397.05 | 2,524,894 | +0.68% |
| 2026-10-19 | 404.87 | 406.83 | 390.78 | 394.35 | 3,529,905 | -0.28% |
| 2026-10-16 | 400.17 | 410.41 | 394.79 | 395.44 | 4,769,319 | -2.11% |
| 2026-10-15 | 395.59 | 410 | 394.18 | 403.95 | 4,584,297 | +0.09% |
| 2026-10-14 | 410.21 | 410.5 | 401.4 | 403.57 | 5,017,430 | -2.68% |
| 2026-10-13 | 401.97 | 415.175 | 400.509 | 414.7 | 2,700,113 | +2.08% |
| 2026-10-12 | 403.08 | 408.01 | 398.965 | 406.245 | 2,620,211 | +0.01% |
| 2026-10-09 | 410.31 | 411.34 | 399.86 | 406.19 | 2,004,734 | +0.06% |
| 2026-10-08 | 402.3 | 410.78 | 399.54 | 405.93 | 3,704,624 | -1.01% |
| 2026-10-07 | 411.495 | 413.588 | 404.6 | 410.08 | 2,389,933 | -2.49% |
| 2026-10-06 | 421.08 | 422.67 | 417.19 | 420.55 | 2,263,765 | +0.35% |
| 2026-10-05 | 417.85 | 419.34 | 409.645 | 419.1 | 2,131,319 | +0.47% |
| 2026-10-02 | 415.61 | 421.7 | 414 | 417.15 | 2,629,935 | +3.10% |
| 2026-10-01 | 396.94 | 406.19 | 393.92 | 404.6 | 3,162,643 | +1.99% |
| 2026-09-30 | 397.495 | 399.475 | 393.06 | 396.71 | 2,363,558 | -0.38% |
| 2026-09-29 | 401.62 | 405.38 | 395.74 | 398.22 | 2,476,777 | +0.71% |
| 2026-09-28 | 395.45 | 396.07 | 388.13 | 395.43 | 3,221,342 | +0.46% |
| 2026-09-25 | 381.53 | 395.92 | 381.53 | 393.6 | 2,458,174 | +2.87% |
| 2026-09-24 | 381.21 | 384.34 | 377.4 | 382.61 | 2,372,476 | -0.68% |
| 2026-09-23 | 388.95 | 390.06 | 379 | 385.23 | 3,204,481 | -1.32% |
| 2026-09-22 | 382.19 | 390.545 | 380.58 | 390.37 | 2,979,536 | +1.92% |
| 2026-09-21 | 377.045 | 384.12 | 370.97 | 383 | 4,050,442 | +1.94% |
| 2026-09-18 | 363.125 | 376.01 | 363.125 | 375.72 | 7,705,623 | +3.60% |
| 2026-09-17 | 369.955 | 372.27 | 360.575 | 362.65 | 2,853,158 | +0.17% |
| 2026-09-16 | 365.78 | 367.49 | 358.662 | 362.04 | 3,063,647 | +0.19% |
| 2026-09-15 | 362.48 | 366.87 | 359.452 | 361.35 | 2,401,711 | +0.09% |
| 2026-09-14 | 363.96 | 366.255 | 359.333 | 361.02 | 4,731,568 | -4.69% |
| 2026-09-11 | 365.335 | 380.36 | 365.335 | 378.78 | 2,886,520 | +4.85% |
| 2026-09-10 | 356.95 | 363.36 | 356.122 | 361.25 | 2,972,342 | -1.05% |
| 2026-09-09 | 359.37 | 366.97 | 359.37 | 365.07 | 2,359,283 | +0.51% |
| 2026-09-08 | 364.89 | 366.362 | 360.39 | 363.2 | 3,139,621 | +0.26% |
| 2026-09-04 | 359.835 | 364.99 | 358.99 | 362.25 | 3,560,584 | +1.61% |
| 2026-09-03 | 350.42 | 357.27 | 348 | 356.5 | 3,779,304 | +0.22% |
| 2026-09-02 | 355.635 | 360.77 | 352.03 | 355.71 | 3,338,913 | +0.34% |
| 2026-09-01 | 356.33 | 356.44 | 348.66 | 354.52 | 3,571,975 | -1.81% |
| 2026-08-31 | 364.88 | 366.72 | 361.93 | 362.14 | 2,754,855 | +0.10% |
| 2026-08-28 | 374.14 | 374.14 | 359.54 | 361.78 | 3,350,464 | -3.40% |
| 2026-08-27 | 374.5 | 376.88 | 368.03 | 374.52 | 3,895,042 | +0.73% |
| 2026-08-26 | 374.87 | 377.49 | 370.74 | 371.8 | 2,180,641 | -0.50% |
| 2026-08-25 | 376.24 | 377.48 | 367.29 | 373.66 | 3,740,236 | +0.67% |
| 2026-08-24 | 372.72 | 373 | 362.35 | 371.17 | 4,755,239 | -0.51% |
| 2026-08-21 | 374.72 | 378.64 | 371.46 | 373.09 | 5,457,207 | +0.77% |
| 2026-08-20 | 376.915 | 384.95 | 369.64 | 370.24 | 3,498,557 | -0.81% |
| 2026-08-19 | 378.55 | 383.4 | 369.73 | 373.26 | 6,308,274 | -0.89% |
| 2026-08-18 | 381.361 | 385.9 | 370.23 | 376.63 | 5,779,067 | -3.50% |
| 2026-08-17 | 391.535 | 396.952 | 389.748 | 390.28 | 3,122,795 | +0.23% |
| 2026-08-14 | 381.98 | 389.45 | 380.12 | 389.39 | 2,115,959 | +2.16% |
| 2026-08-13 | 387.44 | 389.7 | 380.51 | 381.17 | 2,864,448 | -0.85% |
| 2026-08-12 | 396.22 | 396.26 | 383.61 | 384.43 | 2,764,382 | -0.23% |
| 2026-08-11 | 389.98 | 394.16 | 384.71 | 385.3 | 2,360,862 | +0.36% |
| 2026-08-10 | 392.84 | 394.04 | 383.83 | 383.925 | 2,800,683 | -1.54% |
| 2026-08-07 | 386.73 | 392.195 | 385 | 389.93 | 2,837,771 | +3.34% |
| 2026-08-06 | 375.25 | 384.4 | 373 | 377.31 | 3,581,747 | -0.10% |
| 2026-08-05 | 379.49 | 384.13 | 374.64 | 377.69 | 2,853,304 | -0.68% |
| 2026-08-04 | 372.39 | 382.48 | 368.91 | 380.29 | 5,082,700 | +5.09% |
| 2026-08-03 | 363 | 365.73 | 353.11 | 361.88 | 3,743,121 | -1.51% |
| 2026-07-31 | 374.16 | 376.732 | 362.86 | 367.41 | 3,515,303 | +0.20% |
| 2026-07-30 | 364.85 | 368.42 | 361.21 | 366.67 | 6,368,043 | +3.76% |
| 2026-07-29 | 361.71 | 368.94 | 352.73 | 353.37 | 5,475,988 | -3.41% |
| 2026-07-28 | 366.44 | 373.283 | 363.15 | 365.83 | 5,052,850 | -1.63% |
| 2026-07-27 | 372.775 | 376.8 | 361.67 | 371.89 | 5,194,024 | +0.01% |
| 2026-07-24 | 374.635 | 379.58 | 366.84 | 371.86 | 4,080,902 | -2.19% |
| 2026-07-23 | 376.15 | 382.965 | 373.39 | 380.2 | 3,904,086 | -1.69% |
| 2026-07-22 | 376.825 | 387.62 | 376 | 386.73 | 3,176,119 | +1.02% |
| 2026-07-21 | 387.91 | 388 | 377.69 | 382.81 | 4,224,544 | +2.78% |
| 2026-07-20 | 382.104 | 382.104 | 372.03 | 372.46 | 2,942,702 | -0.77% |
| 2026-07-17 | 369.5 | 379.78 | 366.72 | 375.36 | 3,674,824 | -1.36% |
| 2026-07-16 | 380.01 | 386.07 | 377.65 | 380.53 | 4,096,268 | -2.67% |
| 2026-07-15 | 397.345 | 400.69 | 383.28 | 390.96 | 3,100,207 | -0.46% |
| 2026-07-14 | 398.28 | 400.47 | 392 | 392.75 | 3,139,538 | +1.75% |
| 2026-07-13 | 389.83 | 390.59 | 382.945 | 386.01 | 3,483,476 | -2.44% |
| 2026-07-10 | 387.5 | 398.335 | 385.93 | 395.65 | 2,325,909 | +0.51% |
| 2026-07-09 | 395.6 | 399.35 | 388.33 | 393.64 | 3,106,236 | +2.14% |
| 2026-07-08 | 374.25 | 389.78 | 374.25 | 385.4 | 2,609,468 | +1.68% |
| 2026-07-07 | 376.33 | 381.66 | 371.09 | 379.03 | 4,813,813 | -2.52% |
| 2026-07-06 | 387.905 | 395.93 | 385.955 | 388.83 | 4,447,330 | +3.09% |
| 2026-07-02 | 390.81 | 396 | 372.64 | 377.16 | 6,144,834 | -3.04% |
| 2026-07-01 | 390.89 | 397.58 | 387.84 | 388.98 | 5,750,948 | -2.06% |
| 2026-06-30 | 392.92 | 401.815 | 391.78 | 397.17 | 6,480,672 | +1.38% |
| 2026-06-29 | 388.16 | 398.06 | 385.01 | 391.78 | 5,169,310 | +1.26% |
| 2026-06-26 | 405.43 | 406.08 | 382.82 | 386.91 | 12,478,834 | -7.42% |
| 2026-06-25 | 424.25 | 431.87 | 412.35 | 417.93 | 6,442,350 | +1.15% |
| 2026-06-24 | 407.22 | 414.46 | 404 | 413.16 | 4,648,302 | +1.45% |
| 2026-06-23 | 426.855 | 426.855 | 403.205 | 407.26 | 7,559,622 | -8.58% |
| 2026-06-22 | 437.75 | 445.91 | 436.39 | 445.48 | 4,289,132 | +2.54% |
| 2026-06-18 | 426.225 | 438.555 | 426.225 | 434.46 | 11,868,962 | +4.83% |
| 2026-06-17 | 421.64 | 428.09 | 414.06 | 414.45 | 3,603,491 | -0.37% |
| 2026-06-16 | 426.59 | 438.65 | 415.7 | 416 | 4,350,857 | -2.71% |
| 2026-06-15 | 429.17 | 433 | 424.9 | 427.58 | 4,530,788 | +2.34% |
| 2026-06-12 | 411.95 | 422.23 | 406.4 | 417.79 | 2,997,603 | +1.37% |
| 2026-06-11 | 401.94 | 413.05 | 397.01 | 412.13 | 4,846,699 | +4.96% |
| 2026-06-10 | 399.555 | 411 | 392.41 | 392.67 | 3,868,600 | -2.95% |
| 2026-06-09 | 411.95 | 414.59 | 383.32 | 404.62 | 5,415,555 | +0.18% |
| 2026-06-08 | 414.95 | 415 | 401.59 | 403.89 | 5,140,171 | +0.62% |
| 2026-06-05 | 419.49 | 419.64 | 401.26 | 401.39 | 7,242,611 | -6.38% |
| 2026-06-04 | 427.78 | 432.27 | 420.59 | 428.76 | 3,376,722 | -2.04% |
| 2026-06-03 | 424.9 | 439.7 | 418.22 | 437.67 | 5,700,706 | +3.42% |
| 2026-06-02 | 409.5 | 423.97 | 409 | 423.2 | 4,954,127 | +5.38% |
| 2026-06-01 | 404.25 | 409.99 | 399.91 | 402.69 | 4,335,590 | -2.70% |
| 2026-05-29 | 423.45 | 423.45 | 408.17 | 413.85 | 5,508,118 | -1.23% |
| 2026-05-28 | 417.14 | 420.95 | 407.26 | 419.01 | 5,057,950 | +0.51% |
| 2026-05-27 | 433.5 | 433.5 | 407.78 | 416.88 | 4,096,113 | -0.73% |
| 2026-05-26 | 406.25 | 422.94 | 406.25 | 419.94 | 6,630,600 | +5.76% |
| 2026-05-22 | 389.14 | 400.73 | 387.01 | 397.07 | 6,108,492 | +3.35% |
| 2026-05-21 | 396.64 | 397 | 381.22 | 384.21 | 5,303,478 | -3.48% |
| 2026-05-20 | 390 | 406.14 | 383.85 | 398.05 | 10,352,977 | -3.92% |
| 2026-05-19 | 409.16 | 423.42 | 407.19 | 414.31 | 6,190,356 | -1.02% |
| 2026-05-18 | 426.9 | 428.678 | 414.07 | 418.58 | 4,228,465 | +0.26% |
| 2026-05-15 | 415.18 | 422.18 | 414.55 | 417.49 | 3,709,646 | -2.18% |
| 2026-05-14 | 430.97 | 433.909 | 424.07 | 426.79 | 2,811,407 | -1.30% |
| 2026-05-13 | 427.84 | 435.72 | 426 | 432.39 | 3,486,313 | +3.04% |
| 2026-05-12 | 417.85 | 420.91 | 406.77 | 419.65 | 4,848,607 | -0.73% |