ADI
Analog Devices (ADI)
NASDAQ
$385.18-$10.47 (-2.65%)
Price as of Jul 13, 2026 2:14 PM EDT
  • $192.7B
    Market Cap
  • 63.87%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +0.76%
    Low Price$377.16
    High Price$445.48
  • 3 Months
    +13.31%
    Low Price$347.94
    High Price$445.48
  • 1 Year
    +63.87%
    Low Price$220.68
    High Price$445.48
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
387.50
398.34
385.93
395.65
+0.51%
2,325,909
07/09/2026
395.60
399.35
388.33
393.64
+2.14%
3,106,544
07/08/2026
374.25
389.78
374.25
385.40
+1.68%
2,609,468
07/07/2026
376.33
381.66
371.09
379.03
-2.52%
4,813,815
07/06/2026
387.91
395.93
385.96
388.83
+3.09%
4,447,332
07/02/2026
390.81
396.00
372.64
377.16
-3.04%
6,144,794
07/01/2026
390.89
397.58
387.84
388.98
-2.06%
5,750,924
06/30/2026
392.92
401.82
391.78
397.17
+1.38%
6,480,674
06/29/2026
388.16
398.06
385.01
391.78
+1.26%
5,169,307
06/26/2026
405.43
406.08
382.82
386.91
-7.42%
12,478,735
06/25/2026
424.25
431.87
412.35
417.93
+1.15%
6,442,216
06/24/2026
407.22
414.46
404.00
413.16
+1.45%
4,648,303
06/23/2026
426.86
426.86
403.21
407.26
-8.58%
7,559,618
06/22/2026
437.75
445.91
436.39
445.48
+2.54%
4,289,134
06/18/2026
426.23
438.56
426.23
434.46
+4.83%
11,868,967
06/17/2026
421.64
428.09
414.06
414.45
-0.37%
3,603,492
06/16/2026
426.59
438.65
415.70
416.00
-2.71%
4,350,563
06/15/2026
429.17
433.00
424.90
427.58
+2.34%
4,530,810
06/12/2026
411.95
422.23
406.40
417.79
+1.37%
2,997,603
06/11/2026
401.94
413.05
397.01
412.13
+4.96%
4,846,700
06/10/2026
399.56
411.00
392.41
392.67
-2.95%
3,868,591
06/09/2026
411.95
414.59
383.32
404.62
+0.18%
5,415,557
06/08/2026
414.95
415.00
401.59
403.89
+0.62%
5,140,130
06/05/2026
419.49
419.64
401.26
401.39
-6.38%
7,242,611
06/04/2026
427.78
432.27
420.59
428.76
-2.04%
3,376,723
06/03/2026
424.90
439.70
418.22
437.67
+3.42%
5,698,807
06/02/2026
409.50
423.97
409.00
423.20
+5.38%
4,954,128
06/02/2026
$1.10 Dividend
06/01/2026
403.15
408.87
398.82
401.59
-2.70%
4,335,592
05/29/2026
422.29
422.29
407.06
412.72
-1.23%
5,509,050
05/28/2026
416.00
419.80
406.15
417.87
+0.51%
5,057,952
05/27/2026
432.32
432.32
406.67
415.74
-0.73%
4,095,992
05/26/2026
405.14
421.78
405.14
418.79
+5.76%
6,630,298
05/22/2026
388.08
399.64
385.95
395.99
+3.35%
6,108,489
05/21/2026
395.56
395.92
380.18
383.16
-3.48%
5,300,626
05/20/2026
388.93
405.03
382.80
396.96
-3.92%
10,352,898
05/20/2026
$3.09 Earnings
05/19/2026
408.04
422.26
406.08
413.18
-1.02%
6,190,317
05/18/2026
425.73
427.51
412.94
417.44
+0.26%
4,228,465
05/15/2026
414.05
421.03
413.42
416.35
-2.18%
3,709,547
05/14/2026
429.79
432.72
422.91
425.62
-1.30%
2,811,408
05/13/2026
426.67
434.53
424.84
431.21
+3.04%
3,486,294
05/12/2026
416.71
419.76
405.66
418.50
-0.73%
4,902,171
05/11/2026
411.08
421.72
410.36
421.58
+1.49%
3,796,846
05/08/2026
416.86
417.61
412.39
415.38
+1.96%
3,754,419
05/07/2026
412.77
412.83
404.80
407.40
-1.71%
3,938,176
05/06/2026
403.60
414.86
403.30
414.49
+2.68%
3,893,561
05/05/2026
395.67
404.55
392.12
403.66
+1.95%
3,343,131
05/04/2026
401.16
401.16
390.81
395.94
-0.17%
1,914,342
05/01/2026
395.98
397.96
392.34
396.60
-1.14%
1,987,194
04/30/2026
392.32
401.57
390.11
401.16
+3.33%
3,746,053
04/29/2026
390.93
393.87
385.47
388.25
+1.58%
3,075,951
04/28/2026
388.73
392.03
381.41
382.21
-2.38%
3,846,300
04/27/2026
397.20
398.43
385.68
391.52
-1.75%
2,761,035
04/24/2026
402.97
405.19
397.17
398.48
-1.07%
4,512,306
04/23/2026
396.81
407.25
394.72
402.78
+5.89%
4,449,579
04/22/2026
379.77
382.55
377.22
380.38
+1.64%
2,517,691
04/21/2026
381.95
382.55
372.32
374.24
-1.52%
3,295,870
04/20/2026
372.00
384.41
368.69
380.01
+2.58%
4,003,058
04/17/2026
358.69
371.43
356.84
370.44
+4.99%
5,248,167
04/16/2026
346.02
354.88
345.49
352.83
+1.68%
2,198,838
04/15/2026
346.05
348.10
340.39
346.99
-0.19%
2,440,882
04/14/2026
351.47
351.70
346.10
347.65
-0.40%
2,320,411
04/13/2026
347.74
349.12
343.06
349.05
-0.04%
2,482,985
04/10/2026
352.04
353.32
348.06
349.18
-0.35%
2,504,825
04/09/2026
345.05
351.82
344.55
350.40
+1.49%
2,927,526
04/08/2026
344.87
348.05
341.05
345.26
+5.74%
4,522,151
04/07/2026
322.91
326.62
320.12
326.52
+0.02%
2,344,431
04/06/2026
319.13
326.57
317.88
326.47
+2.83%
2,353,664
04/02/2026
309.42
320.83
308.94
317.47
-0.70%
2,386,703
04/01/2026
317.33
324.86
316.34
319.70
+0.77%
3,144,968
03/31/2026
308.52
318.45
305.66
317.27
+4.96%
4,285,897
03/30/2026
313.17
313.17
299.74
302.27
-1.41%
3,914,550
03/27/2026
310.02
312.33
305.34
306.60
-1.91%
3,282,197
03/26/2026
318.23
320.24
311.54
312.56
-2.67%
3,923,797
03/25/2026
324.11
327.28
319.74
321.15
+0.06%
2,461,064
03/24/2026
310.40
323.90
310.25
320.95
+3.09%
3,404,181
03/23/2026
314.62
316.66
310.85
311.34
+0.89%
3,495,639
03/20/2026
310.30
311.40
305.11
308.58
-0.33%
7,028,190
03/19/2026
302.54
312.73
300.09
309.59
+0.60%
3,289,337
03/18/2026
312.47
316.04
307.04
307.75
-1.62%
3,555,212
03/17/2026
311.35
314.43
309.87
312.80
+0.88%
2,701,785
03/16/2026
310.82
313.00
308.26
310.07
+1.58%
3,254,893
03/13/2026
309.03
310.39
302.68
305.23
-0.39%
2,792,737
03/12/2026
313.04
313.51
303.43
306.43
-3.74%
4,827,196
03/11/2026
318.42
320.65
315.49
318.35
+0.13%
2,576,649
03/10/2026
317.85
323.06
316.21
317.94
-0.28%
4,351,463
03/09/2026
309.39
319.03
306.38
318.84
+1.23%
5,945,634
03/06/2026
318.61
322.45
313.45
314.95
-4.22%
4,536,712
03/05/2026
335.83
339.02
324.44
328.82
-3.45%
5,370,656
03/04/2026
343.10
345.44
338.36
340.58
+0.74%
3,202,505
03/03/2026
338.22
341.65
334.16
338.06
-3.51%
5,312,367
03/03/2026
$1.10 Dividend
03/02/2026
346.74
353.97
345.97
350.35
-0.95%
3,326,044
02/27/2026
349.24
353.95
344.55
353.71
+0.41%
6,109,811
02/26/2026
358.67
359.57
348.95
352.28
-1.79%
4,662,715
02/25/2026
358.91
361.08
356.50
358.69
+1.32%
3,425,010
02/24/2026
356.90
360.37
353.56
354.01
+0.26%
4,541,318
02/23/2026
350.47
355.91
347.54
353.07
+0.03%
4,132,888
02/20/2026
343.28
353.37
342.99
352.96
+2.82%
5,341,644