Analog Devices, Inc. ADI
397.97 USD -11.32 (-2.77%)
Regular-session close
396.90 -1.07 -0.27%
After hours · Nov 13, 7:31 PM ET
388.87 Day range 410.09
225.20 52-week range 445.48
- YTD
- +46.74%
- 1 year
- +67.55%
ADI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 408.65 | 410.09 | 388.87 | 397.97 | -11.32 | -2.77% | 3,111,640 |
| Nov 12, 2026 | 404.85 | 415.03 | 402.00 | 409.29 | +0.21 | +0.05% | 2,943,000 |
| Nov 11, 2026 | 406.23 | 413.81 | 398.01 | 409.08 | +15.78 | +4.01% | 3,907,700 |
| Nov 10, 2026 | 388.70 | 395.00 | 384.27 | 393.30 | -1.36 | -0.34% | 4,410,200 |
| Nov 9, 2026 | 369.00 | 396.33 | 367.12 | 394.66 | +31.10 | +8.55% | 6,542,200 |
| Nov 6, 2026 | 374.81 | 374.81 | 354.72 | 363.56 | +2.55 | +0.71% | 6,867,800 |
| Nov 5, 2026 | 387.25 | 400.15 | 360.13 | 361.01 | -45.23 | -11.13% | 13,100,900 |
| Nov 4, 2026 | 424.11 | 424.99 | 396.76 | 406.24 | -13.55 | -3.23% | 5,502,600 |
| Nov 3, 2026 | 424.48 | 433.10 | 417.56 | 419.79 | +6.94 | +1.68% | 4,485,900 |
| Nov 2, 2026 | 425.46 | 433.72 | 411.94 | 412.85 | -4.26 | -1.02% | 5,691,800 |
| Oct 30, 2026 | 425.49 | 428.72 | 406.03 | 417.11 | -16.17 | -3.73% | 7,877,200 |
| Oct 29, 2026 | 428.76 | 433.39 | 423.44 | 433.28 | +5.01 | +1.17% | 3,155,900 |
| Oct 28, 2026 | 423.77 | 429.64 | 420.17 | 428.27 | +2.92 | +0.69% | 3,886,200 |
| Oct 27, 2026 | 412.31 | 427.27 | 411.12 | 425.35 | +17.42 | +4.27% | 4,082,500 |
| Oct 26, 2026 | 393.08 | 410.34 | 393.08 | 407.93 | +16.86 | +4.31% | 3,810,700 |
| Oct 23, 2026 | 382.87 | 393.00 | 382.00 | 391.07 | +5.31 | +1.38% | 2,484,500 |
| Oct 22, 2026 | 398.02 | 399.99 | 385.31 | 385.76 | -20.20 | -4.98% | 6,584,700 |
| Oct 21, 2026 | 397.05 | 408.40 | 395.06 | 405.96 | +8.91 | +2.24% | 3,024,400 |
| Oct 20, 2026 | 390.98 | 402.96 | 387.80 | 397.05 | +2.70 | +0.68% | 2,520,600 |
| Oct 19, 2026 | 404.87 | 406.83 | 390.78 | 394.35 | -1.09 | -0.28% | 3,529,600 |
| Oct 16, 2026 | 400.17 | 410.41 | 394.79 | 395.44 | -8.51 | -2.11% | 4,768,300 |
| Oct 15, 2026 | 395.59 | 410.00 | 394.18 | 403.95 | +0.38 | +0.09% | 4,581,900 |
| Oct 14, 2026 | 410.21 | 410.50 | 401.40 | 403.57 | -11.13 | -2.68% | 5,013,100 |
| Oct 13, 2026 | 401.97 | 415.18 | 400.51 | 414.70 | +8.45 | +2.08% | 2,699,400 |
| Oct 12, 2026 | 403.08 | 408.01 | 398.97 | 406.25 | +0.06 | +0.01% | 2,619,600 |
| Oct 9, 2026 | 410.31 | 411.34 | 399.86 | 406.19 | +0.26 | +0.06% | 2,004,500 |
| Oct 8, 2026 | 402.30 | 410.78 | 399.54 | 405.93 | -4.15 | -1.01% | 3,703,800 |
| Oct 7, 2026 | 411.50 | 413.59 | 404.60 | 410.08 | -10.47 | -2.49% | 2,389,600 |
| Oct 6, 2026 | 421.08 | 422.67 | 417.19 | 420.55 | +1.45 | +0.35% | 2,263,400 |
| Oct 5, 2026 | 417.85 | 419.34 | 409.65 | 419.10 | +1.95 | +0.47% | 2,130,900 |
| Oct 2, 2026 | 415.61 | 421.70 | 414.00 | 417.15 | +12.55 | +3.10% | 2,629,800 |
| Oct 1, 2026 | 396.94 | 406.19 | 393.92 | 404.60 | +7.89 | +1.99% | 3,161,400 |
| Sep 30, 2026 | 397.50 | 399.48 | 393.06 | 396.71 | -1.51 | -0.38% | 2,362,600 |
| Sep 29, 2026 | 401.62 | 405.38 | 395.74 | 398.22 | +2.79 | +0.71% | 2,476,000 |
| Sep 28, 2026 | 395.45 | 396.07 | 388.13 | 395.43 | +1.83 | +0.46% | 3,221,300 |
| Sep 25, 2026 | 381.53 | 395.92 | 381.53 | 393.60 | +10.99 | +2.87% | 2,457,900 |
| Sep 24, 2026 | 381.21 | 384.34 | 377.40 | 382.61 | -2.62 | -0.68% | 2,372,000 |
| Sep 23, 2026 | 388.95 | 390.06 | 379.00 | 385.23 | -5.14 | -1.32% | 3,204,200 |
| Sep 22, 2026 | 382.19 | 390.55 | 380.58 | 390.37 | +7.37 | +1.92% | 2,978,300 |
| Sep 21, 2026 | 377.05 | 384.12 | 370.97 | 383.00 | +7.28 | +1.94% | 4,049,300 |
| Sep 18, 2026 | 363.13 | 376.01 | 363.13 | 375.72 | +13.07 | +3.60% | 7,701,300 |
| Sep 17, 2026 | 369.96 | 372.27 | 360.58 | 362.65 | +0.61 | +0.17% | 2,850,800 |
| Sep 16, 2026 | 365.78 | 367.49 | 358.66 | 362.04 | +0.69 | +0.19% | 3,063,200 |
| Sep 15, 2026 | 362.48 | 366.87 | 359.45 | 361.35 | +0.33 | +0.09% | 2,401,000 |
| Sep 14, 2026 | 363.96 | 366.26 | 359.33 | 361.02 | -17.76 | -4.69% | 4,731,000 |
| Sep 11, 2026 | 365.34 | 380.36 | 365.34 | 378.78 | +17.53 | +4.85% | 2,886,000 |
| Sep 10, 2026 | 356.95 | 363.36 | 356.12 | 361.25 | -3.82 | -1.05% | 2,971,200 |
| Sep 9, 2026 | 359.37 | 366.97 | 359.37 | 365.07 | +1.87 | +0.51% | 2,358,700 |
| Sep 8, 2026 | 364.89 | 366.36 | 360.39 | 363.20 | +0.95 | +0.26% | 3,138,000 |
| Sep 4, 2026 | 359.84 | 364.99 | 358.99 | 362.25 | +5.75 | +1.61% | 3,559,800 |
| Sep 3, 2026 | 350.42 | 357.27 | 348.00 | 356.50 | +0.79 | +0.22% | 3,778,100 |
| Sep 2, 2026 | 355.64 | 360.77 | 352.03 | 355.71 | +1.19 | +0.34% | 3,338,400 |
| Sep 1, 2026 | 356.33 | 356.44 | 348.66 | 354.52 | -7.62 | -2.10% | 3,571,600 |
| Aug 31, 2026 | 364.88 | 366.72 | 361.93 | 362.14 | +0.36 | +0.10% | 2,754,200 |
| Aug 28, 2026 | 374.14 | 374.14 | 359.54 | 361.78 | -12.74 | -3.40% | 3,350,500 |
| Aug 27, 2026 | 374.50 | 376.88 | 368.03 | 374.52 | +2.72 | +0.73% | 3,894,100 |
| Aug 26, 2026 | 374.87 | 377.49 | 370.74 | 371.80 | -1.86 | -0.50% | 2,178,700 |
| Aug 25, 2026 | 376.24 | 377.48 | 367.29 | 373.66 | +2.49 | +0.67% | 3,739,900 |
| Aug 24, 2026 | 372.72 | 373.00 | 362.35 | 371.17 | -1.92 | -0.51% | 4,755,000 |
| Aug 21, 2026 | 374.72 | 378.64 | 371.46 | 373.09 | +2.85 | +0.77% | 5,456,800 |
| Aug 20, 2026 | 376.92 | 384.95 | 369.64 | 370.24 | -3.02 | -0.81% | 3,498,600 |
| Aug 19, 2026 | 378.55 | 383.40 | 369.73 | 373.26 | -3.37 | -0.89% | 6,308,300 |
| Aug 18, 2026 | 381.36 | 385.90 | 370.23 | 376.63 | -13.65 | -3.50% | 5,779,100 |
| Aug 17, 2026 | 391.54 | 396.95 | 389.75 | 390.28 | +0.89 | +0.23% | 3,122,800 |
| Aug 14, 2026 | 381.98 | 389.45 | 380.12 | 389.39 | +8.22 | +2.16% | 2,115,600 |
65 days, newest first. Daily bars as drawn on the ADI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.