Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
402.26
+12.95 (3.33%)
At close: Apr 30, 2026, 4:00 PM EDT
400.00
-2.26 (-0.56%)
Pre-market: May 1, 2026, 9:25 AM EDT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 393.39 | 402.67 | 391.18 | 402.26 | 402.26 | 3.33% | 3,740,361 |
| Apr 29, 2026 | 392.00 | 394.95 | 386.53 | 389.31 | 389.31 | 1.58% | 3,096,373 |
| Apr 28, 2026 | 389.80 | 393.10 | 382.45 | 383.26 | 383.26 | -2.38% | 3,846,468 |
| Apr 27, 2026 | 398.29 | 399.52 | 386.74 | 392.59 | 392.59 | -1.75% | 2,763,842 |
| Apr 24, 2026 | 404.07 | 406.30 | 398.26 | 399.57 | 399.57 | -1.07% | 4,512,483 |
| Apr 23, 2026 | 397.90 | 408.37 | 395.80 | 403.88 | 403.88 | 5.89% | 4,449,579 |
| Apr 22, 2026 | 380.81 | 383.60 | 378.25 | 381.42 | 381.42 | 1.64% | 2,517,691 |
| Apr 21, 2026 | 383.00 | 383.60 | 373.34 | 375.27 | 375.27 | -1.52% | 3,296,946 |
| Apr 20, 2026 | 373.02 | 385.46 | 369.70 | 381.05 | 381.05 | 2.58% | 4,004,109 |
| Apr 17, 2026 | 359.67 | 372.45 | 357.82 | 371.45 | 371.45 | 4.99% | 5,248,167 |
| Apr 16, 2026 | 346.97 | 355.85 | 346.44 | 353.80 | 353.80 | 1.68% | 2,198,838 |
| Apr 15, 2026 | 347.00 | 349.05 | 341.32 | 347.94 | 347.94 | -0.19% | 2,440,882 |
| Apr 14, 2026 | 352.43 | 352.67 | 347.05 | 348.60 | 348.60 | -0.40% | 2,320,411 |
| Apr 13, 2026 | 348.69 | 350.08 | 344.00 | 350.01 | 350.01 | -0.04% | 2,485,440 |
| Apr 10, 2026 | 353.00 | 354.29 | 349.01 | 350.14 | 350.14 | -0.35% | 2,505,070 |
| Apr 9, 2026 | 346.00 | 352.78 | 345.49 | 351.36 | 351.36 | 1.49% | 2,927,633 |
| Apr 8, 2026 | 345.81 | 349.00 | 341.98 | 346.21 | 346.21 | 5.74% | 4,522,151 |
| Apr 7, 2026 | 323.79 | 327.51 | 321.00 | 327.41 | 327.41 | 0.02% | 2,344,431 |
| Apr 6, 2026 | 320.00 | 327.46 | 318.75 | 327.36 | 327.36 | 2.83% | 2,353,664 |
| Apr 2, 2026 | 310.27 | 321.71 | 309.79 | 318.34 | 318.34 | -0.70% | 2,386,703 |
| Apr 1, 2026 | 318.20 | 325.75 | 317.21 | 320.58 | 320.58 | 0.77% | 3,144,968 |
| Mar 31, 2026 | 309.37 | 319.32 | 306.50 | 318.14 | 318.14 | 4.96% | 4,285,897 |
| Mar 30, 2026 | 314.03 | 314.03 | 300.56 | 303.10 | 303.10 | -1.41% | 3,914,550 |
| Mar 27, 2026 | 310.87 | 313.19 | 306.18 | 307.44 | 307.44 | -1.91% | 3,282,197 |
| Mar 26, 2026 | 319.10 | 321.12 | 312.39 | 313.42 | 313.42 | -2.67% | 3,923,797 |
| Mar 25, 2026 | 325.00 | 328.18 | 320.62 | 322.03 | 322.03 | 0.06% | 2,461,064 |
| Mar 24, 2026 | 311.25 | 324.79 | 311.10 | 321.83 | 321.83 | 3.09% | 3,404,181 |
| Mar 23, 2026 | 315.48 | 317.53 | 311.71 | 312.19 | 312.19 | 0.89% | 3,495,639 |
| Mar 20, 2026 | 311.15 | 312.25 | 305.95 | 309.43 | 309.43 | -0.33% | 7,029,328 |
| Mar 19, 2026 | 303.37 | 313.59 | 300.91 | 310.44 | 310.44 | 0.60% | 3,289,337 |
| Mar 18, 2026 | 313.33 | 316.91 | 307.88 | 308.59 | 308.59 | -1.62% | 3,555,212 |
| Mar 17, 2026 | 312.20 | 315.29 | 310.72 | 313.66 | 313.66 | 0.88% | 2,699,818 |
| Mar 16, 2026 | 311.67 | 313.86 | 309.11 | 310.92 | 310.92 | 1.58% | 3,254,893 |
| Mar 13, 2026 | 309.88 | 311.25 | 303.51 | 306.07 | 306.07 | -0.39% | 2,792,737 |
| Mar 12, 2026 | 313.90 | 314.37 | 304.26 | 307.27 | 307.27 | -3.74% | 4,827,196 |
| Mar 11, 2026 | 319.29 | 321.53 | 316.35 | 319.22 | 319.22 | 0.13% | 2,576,649 |
| Mar 10, 2026 | 318.72 | 323.94 | 317.08 | 318.81 | 318.81 | -0.28% | 4,351,463 |
| Mar 9, 2026 | 310.24 | 319.90 | 307.22 | 319.71 | 319.71 | 1.23% | 5,945,634 |
| Mar 6, 2026 | 319.48 | 323.33 | 314.31 | 315.81 | 315.81 | -4.22% | 4,536,712 |
| Mar 5, 2026 | 336.75 | 339.95 | 325.33 | 329.72 | 329.72 | -3.45% | 5,370,656 |
| Mar 4, 2026 | 344.04 | 346.39 | 339.29 | 341.51 | 341.51 | 0.74% | 3,202,505 |
| Mar 3, 2026 | 339.15 | 342.59 | 335.08 | 338.99 | 338.99 | -3.81% | 5,312,367 |
| Mar 2, 2026 | 348.78 | 356.05 | 348.00 | 352.41 | 351.31 | -0.95% | 3,326,044 |
| Feb 27, 2026 | 351.29 | 356.03 | 346.57 | 355.79 | 354.68 | 0.41% | 6,109,811 |
| Feb 26, 2026 | 360.78 | 361.68 | 351.00 | 354.35 | 353.24 | -1.79% | 4,662,715 |
| Feb 25, 2026 | 361.02 | 363.20 | 358.60 | 360.80 | 359.67 | 1.32% | 3,425,010 |
| Feb 24, 2026 | 359.00 | 362.49 | 355.64 | 356.09 | 354.98 | 0.26% | 4,541,318 |
| Feb 23, 2026 | 352.53 | 358.00 | 349.58 | 355.15 | 354.04 | 0.03% | 4,132,888 |
| Feb 20, 2026 | 345.30 | 355.45 | 345.01 | 355.03 | 353.92 | 2.82% | 5,341,644 |
| Feb 19, 2026 | 344.97 | 353.28 | 339.66 | 345.30 | 344.22 | -0.31% | 5,101,152 |