Analog Devices, Inc. (ADI)
NASDAQ: ADI · Real-Time Price · USD
327.41
+0.05 (0.02%)
At close: Apr 7, 2026, 4:00 PM EDT
342.70
+15.29 (4.67%)
Pre-market: Apr 8, 2026, 8:47 AM EDT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 323.79 | 327.51 | 321.00 | 327.41 | 327.41 | 0.02% | 2,334,599 |
| Apr 6, 2026 | 320.00 | 327.46 | 318.75 | 327.36 | 327.36 | 2.83% | 2,347,613 |
| Apr 2, 2026 | 310.27 | 321.71 | 309.79 | 318.34 | 318.34 | -0.70% | 2,174,060 |
| Apr 1, 2026 | 318.20 | 325.75 | 317.21 | 320.58 | 320.58 | 0.77% | 3,039,889 |
| Mar 31, 2026 | 309.37 | 319.32 | 306.50 | 318.14 | 318.14 | 4.96% | 4,259,496 |
| Mar 30, 2026 | 314.03 | 314.03 | 300.56 | 303.10 | 303.10 | -1.41% | 3,891,524 |
| Mar 27, 2026 | 310.87 | 313.19 | 306.18 | 307.44 | 307.44 | -1.91% | 3,272,029 |
| Mar 26, 2026 | 319.10 | 321.12 | 312.39 | 313.42 | 313.42 | -2.67% | 3,876,536 |
| Mar 25, 2026 | 325.00 | 328.18 | 320.62 | 322.03 | 322.03 | 0.06% | 2,460,421 |
| Mar 24, 2026 | 311.25 | 324.79 | 311.10 | 321.83 | 321.83 | 3.09% | 3,394,041 |
| Mar 23, 2026 | 315.48 | 317.53 | 311.71 | 312.19 | 312.19 | 0.89% | 3,479,374 |
| Mar 20, 2026 | 311.15 | 312.25 | 305.95 | 309.43 | 309.43 | -0.33% | 6,842,058 |
| Mar 19, 2026 | 303.37 | 313.59 | 300.91 | 310.44 | 310.44 | 0.60% | 3,277,589 |
| Mar 18, 2026 | 313.33 | 316.91 | 307.88 | 308.59 | 308.59 | -1.62% | 3,517,034 |
| Mar 17, 2026 | 312.20 | 315.29 | 310.72 | 313.66 | 313.66 | 0.88% | 2,698,806 |
| Mar 16, 2026 | 311.67 | 313.86 | 309.11 | 310.92 | 310.92 | 1.58% | 3,253,844 |
| Mar 13, 2026 | 309.88 | 311.25 | 303.51 | 306.07 | 306.07 | -0.39% | 2,792,250 |
| Mar 12, 2026 | 313.90 | 314.37 | 304.26 | 307.27 | 307.27 | -3.74% | 4,739,991 |
| Mar 11, 2026 | 319.29 | 321.53 | 316.35 | 319.22 | 319.22 | 0.13% | 2,575,071 |
| Mar 10, 2026 | 318.72 | 323.94 | 317.08 | 318.81 | 318.81 | -0.28% | 4,349,005 |
| Mar 9, 2026 | 310.24 | 319.90 | 307.22 | 319.71 | 319.71 | 1.23% | 5,945,465 |
| 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 |
| Feb 18, 2026 | 352.21 | 355.36 | 340.00 | 346.37 | 345.29 | 2.63% | 8,474,675 |
| Feb 17, 2026 | 335.60 | 340.46 | 330.33 | 337.51 | 336.46 | 0.12% | 4,547,615 |
| Feb 13, 2026 | 329.73 | 337.96 | 328.45 | 337.10 | 336.05 | 1.73% | 3,443,247 |
| Feb 12, 2026 | 339.37 | 343.96 | 330.83 | 331.36 | 330.33 | -1.67% | 4,483,046 |
| Feb 11, 2026 | 329.88 | 337.84 | 327.42 | 337.00 | 335.95 | 3.64% | 3,908,890 |
| Feb 10, 2026 | 320.74 | 326.38 | 319.75 | 325.16 | 324.15 | 0.68% | 2,642,008 |
| Feb 9, 2026 | 319.33 | 323.89 | 317.89 | 322.97 | 321.96 | 0.79% | 3,163,143 |
| Feb 6, 2026 | 322.96 | 327.75 | 316.00 | 320.45 | 319.45 | -0.52% | 6,775,392 |
| Feb 5, 2026 | 316.34 | 327.31 | 313.40 | 322.12 | 321.11 | 0.52% | 5,935,731 |
| Feb 4, 2026 | 315.75 | 323.09 | 311.73 | 320.44 | 319.44 | 2.94% | 6,275,312 |
| Feb 3, 2026 | 316.86 | 321.23 | 308.96 | 311.29 | 310.32 | -1.76% | 5,545,997 |
| Feb 2, 2026 | 306.92 | 318.32 | 306.92 | 316.86 | 315.87 | 1.92% | 3,772,953 |
| Jan 30, 2026 | 314.96 | 317.32 | 309.27 | 310.88 | 309.91 | -2.45% | 4,405,694 |
| Jan 29, 2026 | 316.07 | 319.26 | 308.93 | 318.70 | 317.71 | 0.34% | 3,131,829 |
| Jan 28, 2026 | 313.00 | 318.17 | 308.50 | 317.63 | 316.63 | 4.54% | 3,888,272 |
| Jan 27, 2026 | 305.24 | 306.99 | 300.76 | 303.83 | 302.88 | -0.06% | 3,552,731 |
| Jan 26, 2026 | 305.15 | 306.69 | 303.76 | 304.01 | 303.06 | -0.52% | 2,757,971 |