analyst
AD
NASDAQ · ADI
Analog Devices, Inc.
Technology · Semiconductors
$361.78
Down-$12.74 (-3.40%)
Updated Aug 31, 2026, 10:10 AM
SID Score
6.1/10
Composite research score
Smart Money
51/100
Neutral
- Market cap
- 174.21B
- P/E ratio
- 64.26
- Dividend yield
- 1.09%
- 52-week range
- $270.14 – $445.91
- Volume
- 3.35M
- Avg. volume
- 4.09M
Price performance
ADI price history
1M range · 20 trading sessions · Daily adjusted prices
ADI closed at $361.78 after 20 trading sessions, down 0.03% for the selected period.
- Last close
- $361.78
- Period change
- -0.03%
- Period low
- $361.78
- Period high
- $390.28
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | $374.14 | $374.14 | $359.54 | $361.78 | 3.35M |
| Aug 27, 2026 | $374.50 | $376.88 | $368.03 | $374.52 | 3.9M |
| Aug 26, 2026 | $374.87 | $377.49 | $370.74 | $371.80 | 2.18M |
| Aug 25, 2026 | $376.24 | $377.48 | $367.29 | $373.66 | 3.74M |
| Aug 24, 2026 | $372.72 | $373.00 | $362.35 | $371.17 | 4.76M |
| Aug 21, 2026 | $374.72 | $378.64 | $371.46 | $373.09 | 5.46M |
| Aug 20, 2026 | $376.915 | $384.95 | $369.64 | $370.24 | 3.5M |
| Aug 19, 2026 | $378.55 | $383.40 | $369.73 | $373.26 | 6.31M |
| Aug 18, 2026 | $381.361 | $385.90 | $370.23 | $376.63 | 5.78M |
| Aug 17, 2026 | $391.535 | $396.9519 | $389.7475 | $390.28 | 3.12M |
| Aug 14, 2026 | $381.98 | $389.45 | $380.12 | $389.39 | 2.12M |
| Aug 13, 2026 | $387.44 | $389.70 | $380.51 | $381.17 | 2.86M |
| Aug 12, 2026 | $396.22 | $396.26 | $383.61 | $384.43 | 2.76M |
| Aug 11, 2026 | $389.98 | $394.16 | $384.7095 | $385.30 | 2.36M |
| Aug 10, 2026 | $392.84 | $394.04 | $383.83 | $383.925 | 2.8M |
| Aug 7, 2026 | $386.73 | $392.195 | $385.00 | $389.93 | 2.84M |
| Aug 6, 2026 | $375.25 | $384.40 | $373.00 | $377.31 | 3.58M |
| Aug 5, 2026 | $379.49 | $384.13 | $374.64 | $377.69 | 2.85M |
| Aug 4, 2026 | $372.39 | $382.48 | $368.91 | $380.29 | 5.08M |
| Aug 3, 2026 | $363.00 | $365.73 | $353.11 | $361.88 | 3.96M |
Latest ADI news
The latest Smart Investors Daily articles mentioning ADI.
Stock researchResearch & News · SEC Filings
Loading stock research…