institutional
AD
NASDAQ · ADI
Analog Devices, Inc.
Technology · Semiconductors
$405.96
Down-$20.20 (-4.98%)
Updated Oct 22, 2026, 11:40 PM
SID Score
7.0/10
Composite research score
Smart Money
43/100
Neutral
- Market cap
- 174.21B
- P/E ratio
- 64.26
- Dividend yield
- 0.98%
- 52-week range
- $270.46 – $445.91
- Volume
- 3.03M
- Avg. volume
- 4.09M
Price performance · ADI
ADI price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 21, 2026
ADI closed at $405.96 after 21 trading sessions, up 5.38% for the selected period.
- Last close
- $405.96
- Period change
- +5.38%
- Period low
- $382.61
- Period high
- $420.55
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Latest ADI news
The latest Smart Investors Daily articles mentioning ADI.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…