ADI
Analog Devices (ADI)
NASDAQ
$378.50-$0.28 (-0.07%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $175.0B
    Market Cap
  • 56.40%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -1.39%
    Low Price$354.52
    High Price$389.09
  • 3 Months
    -7.81%
    Low Price$352.30
    High Price$444.13
  • 1 Year
    +56.40%
    Low Price$222.42
    High Price$444.13
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
408.26
422.68
407.76
421.91
+5.38%
4,954,128
06/02/2026
$1.10 Dividend
06/01/2026
401.92
407.63
397.61
400.37
-2.70%
4,335,592
05/29/2026
421.01
421.01
405.82
411.47
-1.23%
5,509,050
05/28/2026
414.74
418.52
404.91
416.60
+0.51%
5,057,952
05/27/2026
431.00
431.00
405.43
414.48
-0.73%
4,095,992
05/26/2026
403.91
420.50
403.91
417.52
+5.76%
6,630,298
05/22/2026
386.90
398.42
384.78
394.78
+3.35%
6,108,489
05/21/2026
394.36
394.71
379.02
382.00
-3.48%
5,300,626
05/20/2026
387.75
403.80
381.64
395.76
-3.92%
10,352,898
05/20/2026
$3.09 Earnings
05/19/2026
406.80
420.98
404.84
411.92
-1.02%
6,190,317
05/18/2026
424.44
426.21
411.68
416.17
+0.26%
4,228,465
05/15/2026
412.79
419.75
412.16
415.08
-2.18%
3,709,547
05/14/2026
428.49
431.41
421.63
424.33
-1.30%
2,811,408
05/13/2026
425.38
433.21
423.55
429.90
+3.04%
3,486,294
05/12/2026
415.44
418.49
404.43
417.23
-0.73%
4,902,171
05/11/2026
409.84
420.44
409.11
420.29
+1.49%
3,796,846
05/08/2026
415.59
416.34
411.14
414.12
+1.96%
3,754,419
05/07/2026
411.52
411.58
403.57
406.17
-1.71%
3,938,176
05/06/2026
402.37
413.60
402.07
413.24
+2.68%
3,893,561
05/05/2026
394.46
403.32
390.92
402.44
+1.95%
3,343,131
05/04/2026
399.94
399.94
389.62
394.73
-0.17%
1,914,342
05/01/2026
394.77
396.75
391.14
395.40
-1.14%
1,987,194
04/30/2026
391.12
400.35
388.93
399.94
+3.33%
3,746,053
04/29/2026
389.74
392.67
384.30
387.07
+1.58%
3,075,951
04/28/2026
387.55
390.84
380.25
381.05
-2.38%
3,846,300
04/27/2026
395.99
397.22
384.51
390.33
-1.75%
2,761,035