NASDAQ · ADI

Analog Devices, Inc.

Technology · Semiconductors

$391.07

Up+$5.31 (+1.38%)

Updated Oct 25, 2026, 12:55 PM

SID Score

6.9/10

Composite research score

Smart Money

43/100

Neutral

Price performance · ADI

ADI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

ADI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 23, 2026	$382.87	$393.00	$382.00	$391.07	2.49M
Oct 22, 2026	$398.02	$399.99	$385.31	$385.76	6.59M
Oct 21, 2026	$397.05	$408.40	$395.06	$405.96	3.03M
Oct 20, 2026	$390.975	$402.96	$387.80	$397.05	2.52M
Oct 19, 2026	$404.87	$406.83	$390.78	$394.35	3.53M
Oct 16, 2026	$400.17	$410.41	$394.79	$395.44	4.77M
Oct 15, 2026	$395.59	$410.00	$394.18	$403.95	4.58M
Oct 14, 2026	$410.21	$410.50	$401.40	$403.57	5.02M
Oct 13, 2026	$401.97	$415.175	$400.5087	$414.70	2.7M
Oct 12, 2026	$403.08	$408.01	$398.965	$406.245	2.62M
Oct 9, 2026	$410.31	$411.34	$399.86	$406.19	2M
Oct 8, 2026	$402.30	$410.78	$399.54	$405.93	3.7M
Oct 7, 2026	$411.495	$413.5876	$404.60	$410.08	2.39M
Oct 6, 2026	$421.08	$422.67	$417.19	$420.55	2.26M
Oct 5, 2026	$417.85	$419.34	$409.645	$419.10	2.13M
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