Want to see ADI full AI Analyst Report?
Analog Devices (ADI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 425.49 | 428.72 | 406.03 | 417.11 | 417.11 | -3.73% | 7,876,456 | 2.33 |
| Oct 29, 2026 | 428.76 | 433.39 | 423.44 | 433.28 | 433.28 | +1.17% | 3,133,384 | 0.93 |
| Oct 28, 2026 | 423.77 | 429.64 | 420.17 | 428.27 | 428.27 | +0.69% | 3,805,816 | 1.13 |
| Oct 27, 2026 | 412.31 | 427.27 | 411.12 | 425.35 | 425.35 | +4.27% | 4,080,494 | 1.19 |
| Oct 26, 2026 | 393.08 | 410.34 | 393.08 | 407.93 | 407.93 | +4.31% | 3,790,325 | 1.10 |
| Oct 23, 2026 | 382.87 | 393.00 | 382.00 | 391.07 | 391.07 | +1.38% | 2,484,453 | 0.71 |
| Oct 22, 2026 | 398.02 | 399.99 | 385.31 | 385.76 | 385.76 | -4.98% | 6,583,476 | 1.90 |
| Oct 21, 2026 | 397.05 | 408.40 | 395.06 | 405.96 | 405.96 | +2.24% | 3,025,391 | 0.87 |
| Oct 20, 2026 | 390.98 | 402.96 | 387.80 | 397.05 | 397.05 | +0.68% | 2,524,894 | 0.72 |
| Oct 19, 2026 | 404.87 | 406.83 | 390.78 | 394.35 | 394.35 | -0.28% | 3,529,532 | 1.01 |
| Oct 16, 2026 | 400.17 | 410.41 | 394.79 | 395.44 | 395.44 | -2.11% | 4,767,356 | 1.37 |
| Oct 15, 2026 | 395.59 | 410.00 | 394.18 | 403.95 | 403.95 | +0.09% | 4,584,297 | 1.33 |
| Oct 14, 2026 | 410.21 | 410.50 | 401.40 | 403.57 | 403.57 | -2.68% | 5,017,430 | 1.46 |
| Oct 13, 2026 | 401.97 | 415.18 | 400.51 | 414.70 | 414.70 | +2.08% | 2,700,113 | 0.78 |
| Oct 12, 2026 | 403.08 | 408.01 | 398.97 | 406.25 | 406.25 | +0.01% | 2,620,211 | 0.76 |
| Oct 09, 2026 | 410.31 | 411.34 | 399.86 | 406.19 | 406.19 | +0.06% | 2,004,734 | 0.58 |
| Oct 08, 2026 | 402.30 | 410.78 | 399.54 | 405.93 | 405.93 | -1.01% | 3,704,624 | 1.06 |
| Oct 07, 2026 | 411.50 | 413.59 | 404.60 | 410.08 | 410.08 | -2.49% | 2,389,933 | 0.69 |
| Oct 06, 2026 | 421.08 | 422.67 | 417.19 | 420.55 | 420.55 | +0.35% | 2,263,765 | 0.65 |
| Oct 05, 2026 | 417.85 | 419.34 | 409.65 | 419.10 | 419.10 | +0.47% | 2,130,393 | 0.61 |
| Oct 02, 2026 | 415.61 | 421.70 | 414.00 | 417.15 | 417.15 | +3.10% | 2,629,935 | 0.74 |
| Oct 01, 2026 | 396.94 | 406.19 | 393.92 | 404.60 | 404.60 | +1.99% | 3,157,885 | 0.89 |
| Sep 30, 2026 | 397.50 | 399.48 | 393.06 | 396.71 | 396.71 | -0.38% | 2,363,558 | 0.67 |
| Sep 29, 2026 | 401.62 | 405.38 | 395.74 | 398.22 | 398.22 | +0.71% | 2,476,777 | 0.69 |
| Sep 28, 2026 | 395.45 | 396.07 | 388.13 | 395.43 | 395.43 | +0.46% | 3,221,342 | 0.89 |
| Sep 25, 2026 | 381.53 | 395.92 | 381.53 | 393.60 | 393.60 | +2.87% | 2,458,174 | 0.67 |
| Sep 24, 2026 | 381.21 | 384.34 | 377.40 | 382.61 | 382.61 | -0.68% | 2,372,476 | 0.64 |
| Sep 23, 2026 | 388.95 | 390.06 | 379.00 | 385.23 | 385.23 | -1.32% | 3,204,481 | 0.83 |
| Sep 22, 2026 | 382.19 | 390.55 | 380.58 | 390.37 | 390.37 | +1.92% | 2,979,536 | 0.76 |
| Sep 21, 2026 | 377.05 | 384.12 | 370.97 | 383.00 | 383.00 | +1.94% | 4,050,443 | 1.03 |
| Sep 18, 2026 | 363.13 | 376.01 | 363.13 | 375.72 | 375.72 | +3.60% | 7,705,623 | 1.96 |
| Sep 17, 2026 | 369.96 | 372.27 | 360.58 | 362.65 | 362.65 | +0.17% | 2,849,290 | 0.72 |
| Sep 16, 2026 | 365.78 | 367.49 | 358.66 | 362.04 | 362.04 | +0.19% | 3,063,647 | 0.78 |
| Sep 15, 2026 | 362.48 | 366.87 | 359.45 | 361.35 | 361.35 | +0.09% | 2,401,711 | 0.59 |
| Sep 14, 2026 | 363.96 | 366.26 | 359.33 | 361.02 | 361.02 | -4.69% | 4,731,568 | 1.17 |
| Sep 11, 2026 | 365.34 | 380.36 | 365.34 | 378.78 | 378.78 | +4.85% | 2,886,520 | 0.71 |
| Sep 10, 2026 | 356.95 | 363.36 | 356.12 | 361.25 | 361.25 | -1.05% | 2,972,342 | 0.73 |
| Sep 09, 2026 | 359.37 | 366.97 | 359.37 | 365.07 | 365.07 | +0.51% | 2,359,283 | 0.58 |
| Sep 08, 2026 | 364.89 | 366.36 | 360.39 | 363.20 | 363.20 | +0.26% | 3,139,621 | 0.76 |
| Sep 07, 2026 | 359.84 | 364.99 | 358.99 | 362.25 | 362.25 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 359.84 | 364.99 | 358.99 | 362.25 | 362.25 | +1.61% | 3,560,584 | 0.84 |
| Sep 03, 2026 | 350.42 | 357.27 | 348.00 | 356.50 | 356.50 | +0.22% | 3,777,035 | 0.89 |
| Sep 02, 2026 | 355.64 | 360.77 | 352.03 | 355.71 | 355.71 | +0.34% | 3,338,913 | 0.78 |
| Sep 01, 2026 | 356.33 | 356.44 | 348.66 | 354.52 | 354.52 | -1.81% | 3,571,975 | 0.83 |
| Aug 31, 2026 | 364.88 | 366.72 | 361.93 | 362.14 | 361.04 | +0.10% | 2,754,855 | 0.63 |
| Aug 28, 2026 | 374.14 | 374.14 | 359.54 | 361.78 | 360.68 | -3.40% | 3,350,464 | 0.77 |
| Aug 27, 2026 | 374.50 | 376.88 | 368.03 | 374.52 | 373.38 | +0.73% | 3,895,042 | 0.89 |
| Aug 26, 2026 | 374.87 | 377.49 | 370.74 | 371.80 | 370.67 | -0.50% | 2,180,641 | 0.49 |
| Aug 25, 2026 | 376.24 | 377.48 | 367.29 | 373.66 | 372.53 | +0.67% | 3,740,236 | 0.84 |
| Aug 24, 2026 | 372.72 | 373.00 | 362.35 | 371.17 | 370.04 | -0.51% | 4,755,239 | 1.07 |
