Skip to main content
Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
386.91
-31.02 (-7.42%)
At close: Jun 26, 2026, 4:00 PM EDT
385.00
-1.91 (-0.49%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026405.43406.08382.82386.91386.91-7.42%12,149,962
Jun 25, 2026424.25431.87412.35417.93417.931.15%5,725,899
Jun 24, 2026407.22414.46404.00413.16413.161.45%4,646,750
Jun 23, 2026426.86426.86403.21407.26407.26-8.58%7,559,622
Jun 22, 2026437.75445.91436.39445.48445.482.54%4,289,132
Jun 18, 2026426.23438.56426.23434.46434.464.83%11,868,962
Jun 17, 2026421.64428.09414.06414.45414.45-0.37%3,603,491
Jun 16, 2026426.59438.65415.70416.00416.00-2.71%4,350,857
Jun 15, 2026429.17433.00424.90427.58427.582.34%4,530,788
Jun 12, 2026411.95422.23406.40417.79417.791.37%2,997,603
Jun 11, 2026401.94413.05397.01412.13412.134.96%4,846,699
Jun 10, 2026399.56411.00392.41392.67392.67-2.95%3,868,600
Jun 9, 2026411.95414.59383.32404.62404.620.18%5,415,555
Jun 8, 2026414.95415.00401.59403.89403.890.62%5,140,171
Jun 5, 2026419.49419.64401.26401.39401.39-6.38%7,242,611
Jun 4, 2026427.78432.27420.59428.76428.76-2.04%3,376,722
Jun 3, 2026424.90439.70418.22437.67437.673.42%5,700,706
Jun 2, 2026409.50423.97409.00423.20423.205.38%4,954,127
Jun 1, 2026404.25409.99399.91402.69401.59-2.70%4,335,590
May 29, 2026423.45423.45408.17413.85412.72-1.23%5,508,118
May 28, 2026417.14420.95407.26419.01417.870.51%5,057,950
May 27, 2026433.50433.50407.78416.88415.74-0.73%4,096,113
May 26, 2026406.25422.94406.25419.94418.795.76%6,630,600
May 22, 2026389.14400.73387.01397.07395.993.35%6,108,492
May 21, 2026396.64397.00381.22384.21383.16-3.48%5,303,478
May 20, 2026390.00406.14383.85398.05396.96-3.92%10,352,977
May 19, 2026409.16423.42407.19414.31413.18-1.02%6,190,356
May 18, 2026426.90428.68414.07418.58417.440.26%4,228,465
May 15, 2026415.18422.18414.55417.49416.35-2.18%3,709,646
May 14, 2026430.97433.91424.07426.79425.62-1.30%2,811,407
May 13, 2026427.84435.72426.00432.39431.213.04%3,486,313
May 12, 2026417.85420.91406.77419.65418.50-0.73%4,848,607
May 11, 2026412.21422.88411.48422.73421.581.49%3,796,844
May 8, 2026418.00418.75413.52416.52415.381.96%3,754,419
May 7, 2026413.91413.96405.91408.52407.40-1.71%3,938,176
May 6, 2026404.71416.00404.40415.63414.492.68%3,893,561
May 5, 2026396.75405.66393.19404.77403.661.95%3,343,131
May 4, 2026402.26402.26391.88397.02395.94-0.17%1,914,421
May 1, 2026397.06399.05393.41397.69396.60-1.14%1,987,194
Apr 30, 2026393.39402.67391.18402.26401.163.33%3,746,053
Apr 29, 2026392.00394.95386.53389.31388.251.58%3,097,753
Apr 28, 2026389.80393.10382.45383.26382.21-2.38%3,846,468
Apr 27, 2026398.29399.52386.74392.59391.52-1.75%2,763,842
Apr 24, 2026404.07406.30398.26399.57398.48-1.07%4,512,483
Apr 23, 2026397.90408.37395.80403.88402.785.89%4,449,579
Apr 22, 2026380.81383.60378.25381.42380.381.64%2,517,691
Apr 21, 2026383.00383.60373.34375.27374.24-1.52%3,296,946
Apr 20, 2026373.02385.46369.70381.05380.012.58%4,004,109
Apr 17, 2026359.67372.45357.82371.45370.444.99%5,248,167
Apr 16, 2026346.97355.85346.44353.80352.831.68%2,198,838
Apr 15, 2026347.00349.05341.32347.94346.99-0.19%2,440,882
Apr 14, 2026352.43352.67347.05348.60347.65-0.40%2,320,411
Apr 13, 2026348.69350.08344.00350.01349.05-0.04%2,485,440
Apr 10, 2026353.00354.29349.01350.14349.18-0.35%2,505,070
Apr 9, 2026346.00352.78345.49351.36350.401.49%2,927,633
Apr 8, 2026345.81349.00341.98346.21345.265.74%4,522,151
Apr 7, 2026323.79327.51321.00327.41326.520.02%2,344,431
Apr 6, 2026320.00327.46318.75327.36326.472.83%2,353,664
Apr 2, 2026310.27321.71309.79318.34317.47-0.70%2,386,703
Apr 1, 2026318.20325.75317.21320.58319.700.77%3,144,968
Mar 31, 2026309.37319.32306.50318.14317.274.96%4,285,897
Mar 30, 2026314.03314.03300.56303.10302.27-1.41%3,914,550
Mar 27, 2026310.87313.19306.18307.44306.60-1.91%3,282,197
Mar 26, 2026319.10321.12312.39313.42312.56-2.67%3,923,797
Mar 25, 2026325.00328.18320.62322.03321.150.06%2,461,064
Mar 24, 2026311.25324.79311.10321.83320.953.09%3,404,181
Mar 23, 2026315.48317.53311.71312.19311.340.89%3,495,639
Mar 20, 2026311.15312.25305.95309.43308.58-0.33%7,029,328
Mar 19, 2026303.37313.59300.91310.44309.590.60%3,289,337
Mar 18, 2026313.33316.91307.88308.59307.75-1.62%3,555,212
Mar 17, 2026312.20315.29310.72313.66312.800.88%2,699,818
Mar 16, 2026311.67313.86309.11310.92310.071.58%3,254,893
Mar 13, 2026309.88311.25303.51306.07305.23-0.39%2,792,737
Mar 12, 2026313.90314.37304.26307.27306.43-3.74%4,827,196
Mar 11, 2026319.29321.53316.35319.22318.350.13%2,576,649
Mar 10, 2026318.72323.94317.08318.81317.94-0.28%4,351,463
Mar 9, 2026310.24319.90307.22319.71318.841.23%5,945,634
Mar 6, 2026319.48323.33314.31315.81314.95-4.22%4,536,712
Mar 5, 2026336.75339.95325.33329.72328.82-3.45%5,370,656
Mar 4, 2026344.04346.39339.29341.51340.580.74%3,202,505
Mar 3, 2026339.15342.59335.08338.99338.06-3.51%5,312,367
Mar 2, 2026348.78356.05348.00352.41350.35-0.95%3,326,044
Feb 27, 2026351.29356.03346.57355.79353.710.41%6,109,811
Feb 26, 2026360.78361.68351.00354.35352.28-1.79%4,662,715
Feb 25, 2026361.02363.20358.60360.80358.691.32%3,425,010
Feb 24, 2026359.00362.49355.64356.09354.010.26%4,541,318
Feb 23, 2026352.53358.00349.58355.15353.070.03%4,132,888
Feb 20, 2026345.30355.45345.01355.03352.962.82%5,341,644
Feb 19, 2026344.97353.28339.66345.30343.28-0.31%5,101,152
Feb 18, 2026352.21355.36340.00346.37344.352.63%8,474,675
Feb 17, 2026335.60340.46330.33337.51335.540.12%4,547,615
Feb 13, 2026329.73337.96328.45337.10335.131.73%3,443,247
Feb 12, 2026339.37343.96330.83331.36329.42-1.67%4,483,046
Feb 11, 2026329.88337.84327.42337.00335.033.64%3,908,890
Feb 10, 2026320.74326.38319.75325.16323.260.68%2,642,008
Feb 9, 2026319.33323.89317.89322.97321.080.79%3,163,143
Feb 6, 2026322.96327.75316.00320.45318.58-0.52%6,775,392
Feb 5, 2026316.34327.31313.40322.12320.240.52%5,935,731
Feb 4, 2026315.75323.09311.73320.44318.572.94%6,275,312
Feb 3, 2026316.86321.23308.96311.29309.47-1.76%5,545,997