NASDAQ · ADI

Analog Devices, Inc.

Technology · Semiconductors

$417.15

Down-$2.58 (-0.62%)

Updated Oct 5, 2026, 3:42 PM

SID Score

7.6/10

Composite research score

Smart Money

48/100

Neutral

Price performance · ADI

ADI price history

1M range · 19 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

ADI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$415.61	$421.6999	$414.00	$417.15	2.63M
Oct 1, 2026	$396.94	$406.19	$393.92	$404.60	3.16M
Sep 30, 2026	$397.495	$399.475	$393.06	$396.71	2.36M
Sep 29, 2026	$401.62	$405.38	$395.74	$398.22	2.48M
Sep 28, 2026	$395.45	$396.07	$388.13	$395.43	3.22M
Sep 25, 2026	$381.53	$395.92	$381.53	$393.60	2.46M
Sep 24, 2026	$381.21	$384.34	$377.40	$382.61	2.37M
Sep 23, 2026	$388.95	$390.06	$379.00	$385.23	3.2M
Sep 22, 2026	$382.19	$390.545	$380.58	$390.37	2.98M
Sep 21, 2026	$377.045	$384.12	$370.97	$383.00	4.05M
Sep 18, 2026	$363.125	$376.01	$363.125	$375.72	7.71M
Sep 17, 2026	$369.955	$372.27	$360.575	$362.65	2.85M
Sep 16, 2026	$365.78	$367.49	$358.662	$362.04	3.06M
Sep 15, 2026	$362.48	$366.87	$359.4516	$361.35	2.4M
Sep 14, 2026	$363.96	$366.255	$359.3325	$361.02	4.73M
Sep 11, 2026	$365.335	$380.36	$365.335	$378.78	2.89M
Sep 10, 2026	$356.95	$363.36	$356.122	$361.25	2.97M
Sep 9, 2026	$359.37	$366.9699	$359.37	$365.07	2.36M
Sep 8, 2026	$364.89	$366.362	$360.39	$363.20	3.14M