institutional
AD
NASDAQ · ADI
Analog Devices, Inc.
Technology · Semiconductors
$417.11
Down-$16.17 (-3.73%)
Updated Oct 31, 2026, 5:21 AM
SID Score
7.0/10
Composite research score
Smart Money
45/100
Neutral
- Market cap
- 174.21B
- P/E ratio
- 64.26
- Dividend yield
- 0.95%
- 52-week range
- $279.59 – $445.91
- Volume
- 7.88M
- Avg. volume
- 4.09M
Price performance · ADI
ADI price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
ADI closed at $417.11 after 21 trading sessions, down 0.01% for the selected period.
- Last close
- $417.11
- Period change
- -0.01%
- Period low
- $385.76
- Period high
- $433.28
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Latest ADI news
The latest Smart Investors Daily articles mentioning ADI.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…