Analog Devices, Inc. (ADI)
417.11
-16.17
(-3.73%)
USD |
NASDAQ |
Oct 30, 16:00
420.00
+2.89
(+0.69%)
After-Hours: 20:00
Analog Devices Total Return Price : 417.11 for Oct. 30, 2026
Total Return Price Chart
Historical Total Return Price Data
| Date | Value |
|---|---|
| October 30, 2026 | 417.11 |
| October 29, 2026 | 433.28 |
| October 28, 2026 | 428.27 |
| October 27, 2026 | 425.35 |
| October 26, 2026 | 407.93 |
| October 23, 2026 | 391.07 |
| October 22, 2026 | 385.76 |
| October 21, 2026 | 405.96 |
| October 20, 2026 | 397.05 |
| October 19, 2026 | 394.35 |
| October 16, 2026 | 395.44 |
| October 15, 2026 | 403.95 |
| October 14, 2026 | 403.57 |
| October 13, 2026 | 414.70 |
| October 12, 2026 | 406.24 |
| October 09, 2026 | 406.19 |
| October 08, 2026 | 405.93 |
| October 07, 2026 | 410.08 |
| October 06, 2026 | 420.55 |
| October 05, 2026 | 419.10 |
| October 02, 2026 | 417.15 |
| October 01, 2026 | 404.60 |
| September 30, 2026 | 396.71 |
| September 29, 2026 | 398.22 |
| September 28, 2026 | 395.43 |
| Date | Value |
|---|---|
| September 25, 2026 | 393.60 |
| September 24, 2026 | 382.61 |
| September 23, 2026 | 385.23 |
| September 22, 2026 | 390.37 |
| September 21, 2026 | 383.00 |
| September 18, 2026 | 375.72 |
| September 17, 2026 | 362.65 |
| September 16, 2026 | 362.04 |
| September 15, 2026 | 361.35 |
| September 14, 2026 | 361.02 |
| September 11, 2026 | 378.78 |
| September 10, 2026 | 361.25 |
| September 09, 2026 | 365.07 |
| September 08, 2026 | 363.20 |
| September 04, 2026 | 362.25 |
| September 03, 2026 | 356.50 |
| September 02, 2026 | 355.71 |
| September 01, 2026 | 354.52 |
| August 31, 2026 | 361.04 |
| August 28, 2026 | 360.68 |
| August 27, 2026 | 373.38 |
| August 26, 2026 | 370.67 |
| August 25, 2026 | 372.52 |
| August 24, 2026 | 370.04 |
| August 21, 2026 | 371.96 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Advanced Micro Devices, Inc. | 504.80 |
| Intel Corp. | 65.76 |
| KLA Corp. | 157.91 |
| Lattice Semiconductor Corp. | 92.97 |
| Microchip Technology, Inc. | 77.34 |