NasdaqGS - Nasdaq Real Time Price
USD
Analog Devices, Inc. (ADI)
409.09
-24.19
(-5.58%)
As of 1:57:47 PM EDT. Market Open.
Trade ADI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
425.48
428.49
408.23
409.42
409.42
2,450,762
Oct 29, 2026
428.76
433.39
423.44
433.28
433.28
3,137,900
Oct 28, 2026
423.77
429.64
420.17
428.27
428.27
3,886,200
Oct 27, 2026
412.31
427.27
411.12
425.35
425.35
4,082,500
Oct 26, 2026
393.08
410.34
393.08
407.93
407.93
3,810,700
Oct 23, 2026
382.87
393.00
382.00
391.07
391.07
2,484,500
Oct 22, 2026
398.02
399.99
385.31
385.76
385.76
6,584,700
Oct 21, 2026
397.05
408.40
395.06
405.96
405.96
3,024,400
Oct 20, 2026
390.98
402.96
387.80
397.05
397.05
2,520,600
Oct 19, 2026
404.87
406.83
390.78
394.35
394.35
3,529,600
Oct 16, 2026
400.17
410.41
394.79
395.44
395.44
4,768,300
Oct 15, 2026
395.59
410.00
394.18
403.95
403.95
4,581,900
Oct 14, 2026
410.21
410.50
401.40
403.57
403.57
5,013,100
Oct 13, 2026
401.97
415.18
400.51
414.70
414.70
2,699,400
Oct 12, 2026
403.08
408.01
398.97
406.25
406.25
2,619,600
Oct 9, 2026
410.31
411.34
399.86
406.19
406.19
2,004,500
Oct 8, 2026
402.30
410.78
399.54
405.93
405.93
3,703,800
Oct 7, 2026
411.50
413.59
404.60
410.08
410.08
2,389,600
Oct 6, 2026
421.08
422.67
417.19
420.55
420.55
2,263,400
Oct 5, 2026
417.85
419.34
409.65
419.10
419.10
2,130,900
Oct 2, 2026
415.61
421.70
414.00
417.15
417.15
2,629,800
Oct 1, 2026
396.94
406.19
393.92
404.60
404.60
3,161,400
Sep 30, 2026
397.50
399.48
393.06
396.71
396.71
2,362,600
Sep 29, 2026
401.62
405.38
395.74
398.22
398.22
2,476,000
Sep 28, 2026
395.45
396.07
388.13
395.43
395.43
3,221,300
Sep 25, 2026
381.53
395.92
381.53
393.60
393.60
2,457,900
Sep 24, 2026
381.21
384.34
377.40
382.61
382.61
2,372,000
Sep 23, 2026
388.95
390.06
379.00
385.23
385.23
3,204,200
Sep 22, 2026
382.19
390.55
380.58
390.37
390.37
2,978,300
Sep 21, 2026
377.05
384.12
370.97
383.00
383.00
4,049,300
Sep 18, 2026
363.13
376.01
363.13
375.72
375.72
7,701,300
Sep 17, 2026
369.96
372.27
360.58
362.65
362.65
2,850,800
Sep 16, 2026
365.78
367.49
358.66
362.04
362.04
3,063,200
Sep 15, 2026
362.48
366.87
359.45
361.35
361.35
2,401,000
Sep 14, 2026
363.96
366.26
359.33
361.02
361.02
4,731,000
Sep 11, 2026
365.34
380.36
365.34
378.78
378.78
2,886,000
Sep 10, 2026
356.95
363.36
356.12
361.25
361.25
2,971,200
Sep 9, 2026
359.37
366.97
359.37
365.07
365.07
2,358,700
Sep 8, 2026
364.89
366.36
360.39
363.20
363.20
3,138,000
Sep 4, 2026
359.84
364.99
358.99
362.25
362.25
3,559,800
Sep 3, 2026
350.42
357.27
348.00
356.50
356.50
3,778,100
Sep 2, 2026
355.64
360.77
352.03
355.71
355.71
3,338,400
Sep 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
356.33
356.44
348.66
354.52
354.52
3,571,600
Aug 31, 2026
364.88
366.72
361.93
362.14
361.04
2,754,200
Aug 28, 2026
374.14
374.14
359.54
361.78
360.68
3,350,500
Aug 27, 2026
374.50
376.88
368.03
374.52
373.38
3,894,100
Aug 26, 2026
374.87
377.49
370.74
371.80
370.67
2,178,700
Aug 25, 2026
376.24
377.48
367.29
373.66
372.52
3,739,900
Aug 24, 2026
372.72
373.00
362.35
371.17
370.04
4,755,000
Aug 21, 2026
374.72
378.64
371.46
373.09
371.96
5,456,800
Aug 20, 2026
376.92
384.95
369.64
370.24
369.12
3,498,600
Aug 19, 2026
378.55
383.40
369.73
373.26
372.13
6,308,300
Aug 18, 2026
381.36
385.90
370.23
376.63
375.49
5,779,100
Aug 17, 2026
391.54
396.95
389.75
390.28
389.09
3,122,800
Aug 14, 2026
381.98
389.45
380.12
389.39
388.21
2,115,600
Aug 13, 2026
387.44
389.70
380.51
381.17
380.01
2,864,300
Aug 12, 2026
396.22
396.26
383.61
384.43
383.26
2,764,300
Aug 11, 2026
389.98
394.16
384.71
385.30
384.13
2,360,900
Aug 10, 2026
392.84
394.04
383.83
383.93
382.76
2,800,400
Aug 7, 2026
386.73
392.20
385.00
389.93
388.75
2,837,500
Aug 6, 2026
375.25
384.40
373.00
377.31
376.16
3,581,300
Aug 5, 2026
379.49
384.13
374.64
377.69
376.54
2,853,300
Aug 4, 2026
372.39
382.48
368.91
380.29
379.13
5,082,700
Aug 3, 2026
363.00
365.73
353.11
361.88
360.78
3,743,100
Jul 31, 2026
374.16
376.73
362.86
367.41
366.29
3,515,300
Jul 30, 2026
364.85
368.42
361.21
366.67
365.56
6,365,800
Jul 29, 2026
361.71
368.94
352.73
353.37
352.30
5,473,900
Jul 28, 2026
366.44
373.28
363.15
365.83
364.72
5,046,600
Jul 27, 2026
372.78
376.80
361.67
371.89
370.76
5,193,300
Jul 24, 2026
374.64
379.58
366.84
371.86
370.73
4,080,600
Jul 23, 2026
376.15
382.97
373.39
380.20
379.05
3,904,100
Jul 22, 2026
376.83
387.62
376.00
386.73
385.56
3,176,100
Jul 21, 2026
387.91
388.00
377.69
382.81
381.65
4,224,500
Jul 20, 2026
382.10
382.10
372.03
372.46
371.33
2,942,700
Jul 17, 2026
369.50
379.78
366.72
375.36
374.22
3,674,800
Jul 16, 2026
380.01
386.07
377.65
380.53
379.37
4,096,300
Jul 15, 2026
397.35
400.69
383.28
390.96
389.77
3,099,900
Jul 14, 2026
398.28
400.47
392.00
392.75
391.56
3,139,500
Jul 13, 2026
389.83
390.59
382.95
386.01
384.84
3,483,500
Jul 10, 2026
387.50
398.34
385.93
395.65
394.45
2,325,800
Jul 9, 2026
395.60
399.35
388.33
393.64
392.44
3,106,100
Jul 8, 2026
374.25
389.78
374.25
385.40
384.23
2,609,500
Jul 7, 2026
376.33
381.66
371.09
379.03
377.88
4,813,800
Jul 6, 2026
387.91
395.93
385.96
388.83
387.65
4,447,300
Jul 2, 2026
390.81
396.00
372.64
377.16
376.01
6,144,100
Jul 1, 2026
390.89
397.58
387.84
388.98
387.80
5,750,900
Jun 30, 2026
392.92
401.82
391.78
397.17
395.96
6,480,700
Jun 29, 2026
388.16
398.06
385.01
391.78
390.59
5,169,300
Jun 26, 2026
405.43
406.08
382.82
386.91
385.73
12,478,800
Jun 25, 2026
424.25
431.87
412.35
417.93
416.66
6,440,800
Jun 24, 2026
407.22
414.46
404.00
413.16
411.91
4,648,300
Jun 23, 2026
426.86
426.86
403.21
407.26
406.02
7,559,600
Jun 22, 2026
437.75
445.91
436.39
445.48
444.13
4,289,100
Jun 18, 2026
426.23
438.56
426.23
434.46
433.14
11,869,000
Jun 17, 2026
421.64
428.09
414.06
414.45
413.19
3,603,500
Jun 16, 2026
426.59
438.65
415.70
416.00
414.74
4,350,900
Jun 15, 2026
429.17
433.00
424.90
427.58
426.28
4,530,800
Jun 12, 2026
411.95
422.23
406.40
417.79
416.52
2,997,500
Jun 11, 2026
401.94
413.05
397.01
412.13
410.88
4,846,300
Jun 10, 2026
399.56
411.00
392.41
392.67
391.48
3,868,600
Jun 9, 2026
411.95
414.59
383.32
404.62
403.39
5,415,600
Jun 8, 2026
414.95
415.00
401.59
403.89
402.66
5,140,200
Jun 5, 2026
419.49
419.64
401.26
401.39
400.17
7,242,600
Jun 4, 2026
427.78
432.27
420.59
428.76
427.46
3,376,700
Jun 3, 2026
424.90
439.70
418.22
437.67
436.34
5,700,700
Jun 2, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
409.50
423.97
409.00
423.20
421.91
4,954,100
Jun 1, 2026
404.25
409.99
399.91
402.69
400.37
4,335,600
May 29, 2026
423.45
423.45
408.17
413.85
411.47
5,507,900
May 28, 2026
417.14
420.95
407.26
419.01
416.60
5,055,600
May 27, 2026
433.50
433.50
407.78
416.88
414.48
4,095,400
May 26, 2026
406.25
422.94
406.25
419.94
417.52
6,628,900
May 22, 2026
389.14
400.73
387.01
397.07
394.78
6,107,800
May 21, 2026
396.64
397.00
381.22
384.21
382.00
5,303,500
May 20, 2026
390.00
406.14
383.85
398.05
395.76
10,353,000
May 19, 2026
409.16
423.42
407.19
414.31
411.92
6,190,400
May 18, 2026
426.90
428.68
414.07
418.58
416.17
4,228,500
May 15, 2026
415.18
422.18
414.55
417.49
415.08
3,709,600
May 14, 2026
430.97
433.91
424.07
426.79
424.33
2,811,400
May 13, 2026
427.84
435.72
426.00
432.39
429.90
3,486,300
May 12, 2026
417.85
420.91
406.77
419.65
417.23
4,848,600
May 11, 2026
412.21
422.88
411.48
422.73
420.29
3,796,800
May 8, 2026
418.00
418.75
413.52
416.52
414.12
3,754,400
May 7, 2026
413.91
413.96
405.91
408.52
406.17
3,938,200
May 6, 2026
404.71
416.00
404.40
415.63
413.24
3,893,600
May 5, 2026
396.75
405.66
393.19
404.77
402.44
3,343,100
May 4, 2026
402.26
402.26
391.88
397.02
394.73
1,914,100
May 1, 2026
397.06
399.05
393.41
397.69
395.40
1,986,900
Apr 30, 2026
393.39
402.67
391.18
402.26
399.94
3,746,100
Apr 29, 2026
392.00
394.95
386.53
389.31
387.07
3,097,800
Apr 28, 2026
389.80
393.10
382.45
383.26
381.05
3,846,500
Apr 27, 2026
398.29
399.52
386.74
392.59
390.33
2,763,800
Apr 24, 2026
404.07
406.30
398.26
399.57
397.27
4,512,300
Apr 23, 2026
397.90
408.37
395.80
403.88
401.55
4,449,600
Apr 22, 2026
380.81
383.60
378.25
381.42
379.22
2,517,700
Apr 21, 2026
383.00
383.60
373.34
375.27
373.11
3,296,900
Apr 20, 2026
373.02
385.46
369.70
381.05
378.85
4,003,700
Apr 17, 2026
359.67
372.45
357.82
371.45
369.31
5,248,200
Apr 16, 2026
346.97
355.85
346.44
353.80
351.76
2,198,800
Apr 15, 2026
347.00
349.05
341.32
347.94
345.94
2,440,900
Apr 14, 2026
352.43
352.67
347.05
348.60
346.59
2,320,400
Apr 13, 2026
348.69
350.08
344.00
350.01
347.99
2,485,100
Apr 10, 2026
353.00
354.29
349.01
350.14
348.12
2,505,100
Apr 9, 2026
346.00
352.78
345.49
351.36
349.34
2,927,400
Apr 8, 2026
345.81
349.00
341.98
346.21
344.22
4,522,200
Apr 7, 2026
323.79
327.51
321.00
327.41
325.52
2,344,400
Apr 6, 2026
320.00
327.46
318.75
327.36
325.47
2,353,700
Apr 2, 2026
310.27
321.71
309.79
318.34
316.51
2,386,700
Apr 1, 2026
318.20
325.75
317.21
320.58
318.73
3,145,000
Mar 31, 2026
309.37
319.32
306.50
318.14
316.31
4,285,900
Mar 30, 2026
314.03
314.03
300.56
303.10
301.35
3,914,600
Mar 27, 2026
310.87
313.19
306.18
307.44
305.67
3,282,100
Mar 26, 2026
319.10
321.12
312.39
313.42
311.61
3,923,800
Mar 25, 2026
325.00
328.18
320.62
322.03
320.17
2,460,900
Mar 24, 2026
311.25
324.79
311.10
321.83
319.98
3,404,200
Mar 23, 2026
315.48
317.53
311.71
312.19
310.39
3,495,300
Mar 20, 2026
311.15
312.25
305.95
309.43
307.65
7,029,300
Mar 19, 2026
303.37
313.59
300.91
310.44
308.65
3,289,100
Mar 18, 2026
313.33
316.91
307.88
308.59
306.81
3,555,200
Mar 17, 2026
312.20
315.29
310.72
313.66
311.85
2,699,700
Mar 16, 2026
311.67
313.86
309.11
310.92
309.13
3,254,900
Mar 13, 2026
309.88
311.25
303.51
306.07
304.31
2,792,700
Mar 12, 2026
313.90
314.37
304.26
307.27
305.50
4,826,800
Mar 11, 2026
319.29
321.53
316.35
319.22
317.38
2,575,600
Mar 10, 2026
318.72
323.94
317.08
318.81
316.97
4,351,500
Mar 9, 2026
310.24
319.90
307.22
319.71
317.87
5,945,400
Mar 6, 2026
319.48
323.33
314.31
315.81
313.99
4,536,700
Mar 5, 2026
336.75
339.95
325.33
329.72
327.82
5,368,400
Mar 4, 2026
344.04
346.39
339.29
341.51
339.54
3,202,500
Mar 3, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
339.15
342.59
335.08
338.99
337.04
5,312,400
Mar 2, 2026
348.78
356.05
348.00
352.41
349.29
3,326,000
Feb 27, 2026
351.29
356.03
346.57
355.79
352.64
6,109,500
Feb 26, 2026
360.78
361.68
351.00
354.35
351.21
4,662,700
Feb 25, 2026
361.02
363.20
358.60
360.80
357.60
3,425,000
Feb 24, 2026
359.00
362.49
355.64
356.09
352.93
4,541,300
Feb 23, 2026
352.53
358.00
349.58
355.15
352.00
4,132,900
Feb 20, 2026
345.30
355.45
345.01
355.03
351.88
5,341,300
Feb 19, 2026
344.97
353.28
339.66
345.30
342.24
5,101,200
Feb 18, 2026
352.21
355.36
340.00
346.37
343.30
8,474,700
Feb 17, 2026
335.60
340.46
330.33
337.51
334.52
4,547,600
Feb 13, 2026
329.73
337.96
328.45
337.10
334.11
3,443,200
Feb 12, 2026
339.37
343.96
330.83
331.36
328.42
4,483,000
Feb 11, 2026
329.88
337.84
327.42
337.00
334.01
3,908,900
Feb 10, 2026
320.74
326.38
319.75
325.16
322.28
2,642,000
Feb 9, 2026
319.33
323.89
317.89
322.97
320.11
3,163,100
Feb 6, 2026
322.96
327.75
316.00
320.45
317.61
6,775,000
Feb 5, 2026
316.34
327.31
313.40
322.12
319.26
5,935,700
Feb 4, 2026
315.75
323.09
311.73
320.44
317.60
6,275,300
Feb 3, 2026
316.86
321.23
308.96
311.29
308.53
5,546,000
Feb 2, 2026
306.92
318.32
306.92
316.86
314.05
3,773,000
Jan 30, 2026
314.96
317.32
309.27
310.88
308.12
4,405,600
Jan 29, 2026
316.07
319.26
308.93
318.70
315.87
3,131,800
Jan 28, 2026
313.00
318.17
308.50
317.63
314.81
3,888,300
Jan 27, 2026
305.24
306.99
300.76
303.83
301.14
3,552,700
Jan 26, 2026
305.15
306.69
303.76
304.01
301.32
2,757,700
Jan 23, 2026
310.49
313.54
303.16
305.60
302.89
2,907,000
Jan 22, 2026
309.47
313.19
306.87
308.52
305.79
2,793,700
Jan 21, 2026
298.96
308.15
298.40
304.97
302.27
3,753,900
Jan 20, 2026
296.99
302.03
293.82
295.67
293.05
4,321,000
Jan 16, 2026
307.53
309.18
299.69
300.25
297.59
4,261,100
Jan 15, 2026
301.81
305.61
298.64
302.10
299.42
4,087,000
Jan 14, 2026
294.59
298.86
293.28
297.99
295.35
3,597,400
Jan 13, 2026
295.18
302.48
294.66
296.21
293.58
2,759,600
Jan 12, 2026
297.50
298.35
292.45
293.86
291.26
3,308,200
Jan 9, 2026
299.77
303.20
297.12
300.93
298.26
3,088,100
Jan 8, 2026
290.38
299.53
289.51
299.16
296.51
3,775,500
Jan 7, 2026
288.89
293.08
286.75
292.89
290.29
3,570,200
Jan 6, 2026
279.74
294.15
279.59
292.94
290.34
6,428,000
Jan 5, 2026
275.22
281.83
273.77
277.29
274.83
3,006,700
Jan 2, 2026
275.07
276.00
270.46
273.74
271.31
3,608,900
Dec 31, 2025
274.82
275.80
271.10
271.20
268.80
1,790,900
Dec 30, 2025
276.70
277.10
274.59
274.82
272.38
1,287,400
Dec 29, 2025
275.64
277.87
274.15
275.63
273.19
1,747,900
Dec 26, 2025
277.73
278.00
275.94
276.84
274.39
1,746,400
Dec 24, 2025
277.16
279.17
276.86
277.56
275.10
887,700
Dec 23, 2025
275.63
277.47
274.58
276.73
274.28
1,763,400
Dec 22, 2025
277.44
278.41
275.40
275.82
273.38
3,369,600
Dec 19, 2025
275.09
278.41
274.00
274.44
272.01
9,419,900
Dec 18, 2025
275.69
277.10
272.80
274.92
272.48
4,104,700
Dec 17, 2025
279.38
280.43
270.14
271.04
268.64
4,006,000
Dec 16, 2025
280.96
282.00
277.72
278.40
275.93
3,625,300
Dec 15, 2025
281.63
282.72
278.90
280.44
277.95
3,594,500
Dec 12, 2025
282.42
284.23
278.07
279.32
276.84
4,182,300
Dec 11, 2025
281.57
283.81
278.49
283.39
280.88
2,840,000
Dec 10, 2025
275.65
282.40
274.26
281.57
279.07
5,176,700
Dec 9, 2025
277.58
279.79
275.25
276.24
273.79
2,584,600
Dec 8, 2025
0.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 8, 2025
281.78
282.54
276.97
279.13
276.66
3,190,800
Dec 5, 2025
280.12
283.24
279.14
281.29
277.82
3,834,100
Dec 4, 2025
277.36
279.55
275.54
277.26
273.84
3,253,800
Dec 3, 2025
274.49
278.78
271.58
278.24
274.80
4,203,100
Dec 2, 2025
268.19
274.13
266.04
272.97
269.60
5,266,400
Dec 1, 2025
262.95
268.47
262.00
266.51
263.22
7,333,500
Nov 28, 2025
259.36
265.75
258.04
265.34
262.06
2,589,700
Nov 26, 2025
255.22
260.74
252.92
257.92
254.73
5,253,100
Nov 25, 2025
230.60
252.48
229.29
252.02
248.91
7,515,100
Nov 24, 2025
233.65
240.76
233.25
239.40
236.44
8,219,900
Nov 21, 2025
225.63
234.53
225.00
232.32
229.45
4,467,200
Nov 20, 2025
234.29
235.28
224.25
225.20
222.42
4,316,600
Nov 19, 2025
229.54
234.40
229.33
232.20
229.33
2,790,300
Nov 18, 2025
229.85
232.35
227.72
230.13
227.29
3,953,400
Nov 17, 2025
233.03
234.22
227.78
229.94
227.10
3,885,000
Nov 14, 2025
234.19
237.05
230.43
234.89
231.99
3,319,600
Nov 13, 2025
239.64
241.32
235.44
237.53
234.60
4,897,200
Nov 12, 2025
236.92
242.00
235.84
241.44
238.46
4,677,300
Nov 11, 2025
231.51
235.00
231.44
233.41
230.53
3,159,900
Nov 10, 2025
231.86
233.23
228.33
232.00
229.13
3,264,100
Nov 7, 2025
229.40
230.81
223.47
228.48
225.66
4,583,600
Nov 6, 2025
235.19
237.04
231.20
232.88
230.00
3,126,800
Nov 5, 2025
230.09
238.48
230.09
236.00
233.08
2,971,900
Nov 4, 2025
233.01
233.78
228.76
229.38
226.55
3,956,600
Nov 3, 2025
234.95
237.00
232.61
233.61
230.72
2,266,900
Oct 31, 2025
232.90
235.63
231.54
234.13
231.24
2,698,100
Oct 30, 2025
235.04
236.63
232.82
232.90
230.02
2,940,400
