Analog Devices (ADI) Price: 406.04

Analog Devices, Inc. (ADI)

406.04 -4.04 (-0.98%) USD | NASDAQ | Oct 08, 16:00

406.00 -0.04 (-0.01%) After-Hours: 16:50

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 07, 2026	411.50	413.59	404.60	410.08	2.390M
Oct 06, 2026	421.08	422.67	417.19	420.55	2.264M
Oct 05, 2026	417.85	419.34	409.64	419.10	2.131M
Oct 02, 2026	415.61	421.70	414.00	417.15	2.630M
Oct 01, 2026	396.94	406.19	393.92	404.60	3.163M
Sep 30, 2026	397.50	399.48	393.06	396.71	2.364M
Sep 29, 2026	401.62	405.38	395.74	398.22	2.477M
Sep 28, 2026	395.45	396.07	388.13	395.43	3.221M
Sep 25, 2026	381.53	395.92	381.53	393.60	2.458M
Sep 24, 2026	381.21	384.34	377.40	382.61	2.372M
Sep 23, 2026	388.95	390.06	379.00	385.23	3.204M
Sep 22, 2026	382.19	390.54	380.58	390.37	2.980M
Sep 21, 2026	377.04	384.12	370.97	383.00	4.050M
Sep 18, 2026	363.12	376.01	363.12	375.72	7.706M
Sep 17, 2026	369.96	372.27	360.58	362.65	2.853M
Sep 16, 2026	365.78	367.49	358.66	362.04	3.064M
Sep 15, 2026	362.48	366.87	359.45	361.35	2.402M
Sep 14, 2026	363.96	366.26	359.33	361.02	4.732M
Sep 11, 2026	365.34	380.36	365.34	378.78	2.887M
Sep 10, 2026	356.95	363.36	356.12	361.25	2.972M
Sep 09, 2026	359.37	366.97	359.37	365.07	2.359M
Sep 08, 2026	364.89	366.36	360.39	363.20	3.140M
Sep 04, 2026	359.84	364.99	358.99	362.25	3.561M
Sep 03, 2026	350.42	357.27	348.00	356.50	3.779M
Sep 02, 2026	355.64	360.77	352.03	355.71	3.339M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks