NASDAQ · ADI

Analog Devices, Inc.

Technology · Semiconductors

$361.01

Down-$45.23 (-11.13%)

Updated Nov 6, 2026, 7:05 AM

SID Score

6.2/10

Composite research score

Smart Money

45/100

Neutral

Price performance · ADI

ADI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

ADI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$387.25	$400.15	$360.13	$361.01	13.18M
Nov 4, 2026	$424.11	$424.99	$396.755	$406.24	5.5M
Nov 3, 2026	$424.48	$433.10	$417.56	$419.79	4.49M
Nov 2, 2026	$425.46	$433.72	$411.94	$412.85	5.7M
Oct 30, 2026	$425.485	$428.72	$406.03	$417.11	7.88M
Oct 29, 2026	$428.76	$433.39	$423.44	$433.28	3.16M
Oct 28, 2026	$423.77	$429.64	$420.17	$428.27	3.89M
Oct 27, 2026	$412.31	$427.27	$411.12	$425.35	4.09M
Oct 26, 2026	$393.075	$410.34	$393.075	$407.93	3.81M
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