Analog Devices, Inc. (ADI)
NASDAQ:ADI
Want to see ADI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
396.64
397.00
381.22
384.21
384.21
-3.48%
5,303,478
1.42
May 20, 2026
390.00
406.14
383.85
398.05
398.05
-3.92%
10,352,980
2.84
May 19, 2026
409.16
423.42
407.19
414.31
414.31
-1.02%
6,190,356
1.70
May 18, 2026
426.90
428.68
414.07
418.58
418.58
+0.26%
4,228,465
1.14
May 15, 2026
415.18
422.18
414.55
417.49
417.49
-2.18%
3,709,646
1.00
May 14, 2026
430.97
433.91
424.07
426.79
426.79
-1.30%
2,811,407
0.77
May 13, 2026
427.84
435.72
426.00
432.39
432.39
+3.04%
3,486,313
0.95
May 12, 2026
417.85
420.91
406.77
419.65
419.65
-0.73%
4,848,607
1.32
May 11, 2026
412.21
422.88
411.48
422.73
422.73
+1.49%
3,791,398
1.03
May 08, 2026
418.00
418.75
413.52
416.52
416.52
+1.96%
3,754,419
1.03
May 07, 2026
413.91
413.96
405.91
408.52
408.52
-1.71%
3,938,176
1.08
May 06, 2026
404.71
416.00
404.40
415.63
415.63
+2.68%
3,893,561
1.06
May 05, 2026
396.75
405.66
393.19
404.77
404.77
+1.95%
3,343,131
0.90
May 04, 2026
402.26
402.26
391.88
397.02
397.02
-0.17%
1,914,421
0.50
May 01, 2026
397.06
399.05
393.41
397.69
397.69
-1.14%
1,987,194
0.52
Apr 30, 2026
393.39
402.67
391.18
402.26
402.26
+3.33%
3,746,053
0.97
Apr 29, 2026
392.00
394.95
386.53
389.31
389.31
+1.58%
3,092,808
0.80
Apr 28, 2026
389.80
393.10
382.45
383.26
383.26
-2.38%
3,846,468
1.00
Apr 27, 2026
398.29
399.52
386.74
392.59
392.59
-1.75%
2,763,842
0.71
Apr 24, 2026
404.07
406.30
398.26
399.57
399.57
-1.07%
4,512,483
1.17
Apr 23, 2026
397.90
408.37
395.80
403.88
403.88
+5.89%
4,449,579
1.16
Apr 22, 2026
380.81
383.60
378.25
381.42
381.42
+1.64%
2,517,691
0.66
Apr 21, 2026
383.00
383.60
373.34
375.27
375.27
-1.52%
3,296,946
0.86
Apr 20, 2026
373.02
385.46
369.70
381.05
381.05
+2.58%
4,004,109
1.05
Apr 17, 2026
359.67
372.45
357.82
371.45
371.45
+4.99%
5,248,167
1.38
Apr 16, 2026
346.97
355.85
346.44
353.80
353.80
+1.68%
2,198,838
0.58
Apr 15, 2026
347.00
349.05
341.32
347.94
347.94
-0.19%
2,440,882
0.64
Apr 14, 2026
352.43
352.67
347.05
348.60
348.60
-0.40%
2,320,411
0.61
Apr 13, 2026
348.69
350.08
344.00
350.01
350.01
-0.04%
2,485,440
0.65
Apr 10, 2026
353.00
354.29
349.01
350.14
350.14
-0.35%
2,505,070
0.65
Apr 09, 2026
346.00
352.78
345.49
351.36
351.36
+1.49%
2,927,633
0.76
Apr 08, 2026
345.81
349.00
341.98
346.21
346.21
+5.74%
4,519,789
1.18
Apr 07, 2026
323.79
327.51
321.00
327.41
327.41
+0.02%
2,344,431
0.61
Apr 06, 2026
320.00
327.46
318.75
327.36
327.36
+2.83%
2,353,664
0.61
Apr 03, 2026
310.27
321.71
309.79
318.34
318.34
0.00%
0
0.00
Apr 02, 2026
310.27
321.71
309.79
318.34
318.34
-0.70%
2,386,703
0.60
Apr 01, 2026
318.20
325.75
317.21
320.58
320.58
+0.77%
3,144,968
0.79
Mar 31, 2026
309.37
319.32
306.50
318.14
318.14
+4.96%
4,285,897
1.09
Mar 30, 2026
314.03
314.03
300.56
303.10
303.10
-1.41%
3,914,550
1.00
Mar 27, 2026
310.87
313.19
306.18
307.44
307.44
-1.91%
3,281,006
0.85
Mar 26, 2026
319.10
321.12
312.39
313.42
313.42
-2.67%
3,922,307
1.02
Mar 25, 2026
325.00
328.18
320.62
322.03
322.03
+0.06%
2,460,546
0.64
Mar 24, 2026
311.25
324.79
311.10
321.83
321.83
+3.09%
3,402,125
0.90
Mar 23, 2026
315.48
317.53
311.71
312.19
312.19
+0.89%
3,494,783
0.94
Mar 20, 2026
311.15
312.25
305.95
309.43
309.43
-0.33%
7,018,894
1.93
Mar 19, 2026
303.37
313.59
300.91
310.44
310.44
+0.60%
3,279,046
0.90
Mar 18, 2026
313.33
316.91
307.88
308.59
308.59
-1.62%
3,553,313
0.95
Mar 17, 2026
312.20
315.29
310.72
313.66
313.66
+0.88%
2,699,517
0.72
Mar 16, 2026
311.67
313.86
309.11
310.92
310.92
+1.58%
3,254,059
0.86
Mar 13, 2026
309.88
311.25
303.51
306.07
306.07
-0.39%
2,792,680
0.74
Rows: