ADI
Analog Devices (ADI)
NASDAQ
$387.66-$18.30 (-4.51%)
Price as of Oct 22, 2026 6:03 PM EDT
  • $196.7B
    Market Cap
  • 71.01%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +5.99%
    Low Price$382.61
    High Price$420.55
  • 3 Months
    +6.37%
    Low Price$352.30
    High Price$420.55
  • 1 Year
    +71.01%
    Low Price$222.42
    High Price$444.13
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
397.05
408.40
395.06
405.96
+2.24%
3,025,392
10/20/2026
390.98
402.96
387.80
397.05
+0.68%
2,593,004
10/19/2026
404.87
406.83
390.78
394.35
-0.28%
3,528,257
10/16/2026
400.17
410.41
394.79
395.44
-2.11%
4,771,013
10/15/2026
395.59
410.00
394.18
403.95
+0.09%
4,584,298
10/14/2026
410.21
410.50
401.40
403.57
-2.68%
5,017,431
10/13/2026
401.97
415.18
400.51
414.70
+2.08%
2,700,093
10/12/2026
403.08
408.01
398.97
406.25
+0.01%
2,620,212
10/09/2026
410.31
411.34
399.86
406.19
+0.06%
2,004,735
10/08/2026
402.30
410.78
399.54
405.93
-1.01%
3,704,625
10/07/2026
411.50
413.59
404.60
410.08
-2.49%
2,389,934
10/06/2026
421.08
422.67
417.19
420.55
+0.35%
2,263,767
10/05/2026
417.85
419.34
409.65
419.10
+0.47%
2,131,510
10/02/2026
415.61
421.70
414.00
417.15
+3.10%
2,629,936
10/01/2026
396.94
406.19
393.92
404.60
+1.99%
3,162,645
09/30/2026
397.50
399.48
393.06
396.71
-0.38%
2,363,559
09/29/2026
401.62
405.38
395.74
398.22
+0.71%
2,476,779
09/28/2026
395.45
396.07
388.13
395.43
+0.46%
3,221,343
09/25/2026
381.53
395.92
381.53
393.60
+2.87%
2,458,176
09/24/2026
381.21
384.34
377.40
382.61
-0.68%
2,372,477
09/23/2026
388.95
390.06
379.00
385.23
-1.32%
3,204,482
09/22/2026
382.19
390.55
380.58
390.37
+1.92%
2,979,537
09/21/2026
377.05
384.12
370.97
383.00
+1.94%
4,050,526
09/18/2026
363.13
376.01
363.13
375.72
+3.60%
7,705,570
09/17/2026
369.96
372.27
360.58
362.65
+0.17%
2,853,159
09/16/2026
365.78
367.49
358.66
362.04
+0.19%
3,063,648
09/15/2026
362.48
366.87
359.45
361.35
+0.09%
2,401,713
09/14/2026
363.96
366.26
359.33
361.02
-4.69%
4,731,569
09/11/2026
365.34
380.36
365.34
378.78
+4.85%
2,886,525
09/10/2026
356.95
363.36
356.12
361.25
-1.05%
2,972,344
09/09/2026
359.37
366.97
359.37
365.07
+0.51%
2,359,285
09/08/2026
364.89
366.36
360.39
363.20
+0.26%
3,142,749
09/04/2026
359.84
364.99
358.99
362.25
+1.61%
3,560,586
09/03/2026
350.42
357.27
348.00
356.50
+0.22%
3,779,305
09/02/2026
355.64
360.77
352.03
355.71
+0.34%
3,338,897
09/01/2026
356.33
356.44
348.66
354.52
-1.81%
3,571,976
09/01/2026
$1.10 Dividend
08/31/2026
363.77
365.61
360.83
361.04
+0.10%
2,767,411
08/28/2026
373.00
373.00
358.45
360.68
-3.40%
3,350,465
08/27/2026
373.36
375.74
366.91
373.38
+0.73%
3,895,046
08/26/2026
373.73
376.34
369.61
370.67
-0.50%
2,180,643
08/25/2026
375.10
376.33
366.17
372.53
+0.67%
3,740,202
08/24/2026
371.59
371.87
361.25
370.04
-0.51%
4,755,241
08/21/2026
373.58
377.49
370.33
371.96
+0.77%
5,457,208
08/20/2026
375.77
383.78
368.52
369.12
-0.81%
3,498,559
08/19/2026
377.40
382.24
368.61
372.13
-0.89%
6,308,276
08/19/2026
$3.45 Earnings
08/18/2026
380.20
384.73
369.11
375.49
-3.50%
5,779,069
08/17/2026
390.35
395.75
388.56
389.09
+0.23%
3,122,797
08/14/2026
380.82
388.27
378.97
388.21
+2.16%
2,115,941
08/13/2026
386.26
388.52
379.35
380.01
-0.85%
2,864,449
08/12/2026
395.02
395.06
382.44
383.26
-0.23%
2,764,384
08/11/2026
388.80
392.96
383.54
384.13
+0.36%
2,368,640
08/10/2026
391.65
392.84
382.66
382.76
-1.54%
2,800,767
08/07/2026
385.56
391.00
383.83
388.75
+3.34%
2,837,596
08/06/2026
374.11
383.23
371.87
376.16
-0.10%
3,603,794
08/05/2026
378.34
382.96
373.50
376.54
-0.68%
2,853,576
08/04/2026
371.26
381.32
367.79
379.13
+5.09%
5,082,701
08/03/2026
361.90
364.62
352.04
360.78
-1.51%
3,958,665
07/31/2026
373.02
375.59
361.76
366.29
+0.20%
3,515,304
07/30/2026
363.74
367.30
360.11
365.56
+3.76%
6,368,045
07/29/2026
360.61
367.82
351.66
352.30
-3.41%
5,476,232
07/28/2026
365.33
372.15
362.05
364.72
-1.63%
5,052,848
07/27/2026
371.64
375.66
360.57
370.76
+0.008%
5,193,985
07/24/2026
373.50
378.43
365.73
370.73
-2.19%
4,080,871
07/23/2026
375.01
381.80
372.26
379.05
-1.69%
3,904,282
07/22/2026
375.68
386.44
374.86
385.56
+1.02%
3,176,121
07/21/2026
386.73
386.82
376.54
381.65
+2.78%
4,224,507
07/20/2026
380.94
380.94
370.90
371.33
-0.77%
2,942,692
07/17/2026
368.38
378.63
365.61
374.22
-1.36%
3,674,806
07/16/2026
378.86
384.90
376.50
379.37
-2.67%
4,101,320
07/15/2026
396.14
399.47
382.12
389.77
-0.46%
3,100,204
07/14/2026
397.07
399.25
390.81
391.56
+1.75%
3,112,033
07/13/2026
388.65
389.40
381.78
384.84
-2.44%
3,483,477
07/10/2026
386.32
397.13
384.76
394.45
+0.51%
2,325,909
07/09/2026
394.40
398.14
387.15
392.44
+2.14%
3,106,544
07/08/2026
373.11
388.60
373.11
384.23
+1.68%
2,609,468
07/07/2026
375.19
380.50
369.96
377.88
-2.52%
4,813,815
07/06/2026
386.73
394.73
384.78
387.65
+3.09%
4,447,332
07/02/2026
389.62
394.80
371.51
376.01
-3.04%
6,144,794
07/01/2026
389.70
396.37
386.66
387.80
-2.06%
5,750,924
06/30/2026
391.73
400.59
390.59
395.96
+1.38%
6,480,674
06/29/2026
386.98
396.85
383.84
390.59
+1.26%
5,169,307
06/26/2026
404.20
404.85
381.66
385.73
-7.42%
12,478,735
06/25/2026
422.96
430.56
411.10
416.66
+1.15%
6,442,216
06/24/2026
405.98
413.20
402.77
411.91
+1.45%
4,648,303
06/23/2026
425.56
425.56
401.98
406.02
-8.58%
7,559,618
06/22/2026
436.42
444.56
435.06
444.13
+2.54%
4,289,134
06/18/2026
424.93
437.22
424.93
433.14
+4.83%
11,868,967
06/17/2026
420.36
426.79
412.80
413.19
-0.37%
3,603,492
06/16/2026
425.29
437.32
414.44
414.74
-2.71%
4,350,563
06/15/2026
427.87
431.68
423.61
426.28
+2.34%
4,530,810
06/12/2026
410.70
420.95
405.17
416.52
+1.37%
2,997,603
06/11/2026
400.72
411.80
395.80
410.88
+4.96%
4,846,700
06/10/2026
398.34
409.75
391.22
391.48
-2.95%
3,868,591
06/09/2026
410.70
413.33
382.16
403.39
+0.18%
5,415,557
06/08/2026
413.69
413.74
400.37
402.66
+0.62%
5,140,130
06/05/2026
418.22
418.37
400.04
400.17
-6.38%
7,242,611
06/04/2026
426.48
430.96
419.31
427.46
-2.04%
3,376,723
06/03/2026
423.61
438.36
416.95
436.34
+3.42%
5,698,807