Analog Devices (ADI) Price: 427.30

Analog Devices, Inc. (ADI)

427.30 +1.95 (+0.46%) USD | NASDAQ | Oct 28, 16:00

423.01 -4.29 (-1.00%) After-Hours: 19:46

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 27, 2026	412.31	427.27	411.12	425.35	4.086M
Oct 26, 2026	393.08	410.34	393.08	407.93	3.811M
Oct 23, 2026	382.87	393.00	382.00	391.07	2.486M
Oct 22, 2026	398.02	399.99	385.31	385.76	6.586M
Oct 21, 2026	397.05	408.40	395.06	405.96	3.025M
Oct 20, 2026	390.98	402.96	387.80	397.05	2.525M
Oct 19, 2026	404.87	406.83	390.78	394.35	3.530M
Oct 16, 2026	400.17	410.41	394.79	395.44	4.769M
Oct 15, 2026	395.59	410.00	394.18	403.95	4.584M
Oct 14, 2026	410.21	410.50	401.40	403.57	5.017M
Oct 13, 2026	401.97	415.18	400.51	414.70	2.700M
Oct 12, 2026	403.08	408.01	398.96	406.24	2.620M
Oct 09, 2026	410.31	411.34	399.86	406.19	2.005M
Oct 08, 2026	402.30	410.78	399.54	405.93	3.705M
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

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