stockNASDAQ: ADI • 28 Days Updates
Analog Devices Stock (ADI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Analog Devices (ADI) is a semiconductor manufacturer specializing in high-performance analog, mixed-signal, and digital signal processing integrated circuits, listed on Nasdaq Stocks. The stock last closed at $405.93, changing -2.69% over the past week and +7.17% across 28 days. Over longer horizons, ADI moved +5.16% over 3 months, +15.98% over 6 months and +70.64% over 12 months. Comparable semiconductor players include INTC (Intel) (+4.02%), NVDA (NVIDIA) (+5.58%), MU (Micron Technology) (+6.21%), AMD (Advanced Micro Devices) (+20.26%) and MRVL (Marvell Technology) (+16.33%), which also shifted over the same 28-day period.
Investor Relations:analog.com
Price & Performance Trajectory
Analog Devices, Inc.NASDAQ: ADI
Latest Close
$405.93
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADI session performance
✓ Latest Close USD
$405.93
Latest session close
+$27.15vs period start
Period Return % % GAIN
+7.17%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$422.67 / $358.66
Period range envelope
$64.01channel spread
Total Volume SHARES
57.91M
Period turnover
Avg: 3.05M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $405.93 | -1.01% | $410.78 | $399.55 | 3.64M |
| Oct 07, 2026 | $410.08 | -2.49% | $413.59 | $404.61 | 2.38M |
| Oct 06, 2026 | $420.55 | +0.35% | $422.67 | $417.19 | 2.26M |
| Oct 05, 2026 | $419.10 | +0.47% | $419.33 | $409.65 | 2.13M |
| Oct 02, 2026 | $417.15 | +3.10% | $421.70 | $414.00 | 2.62M |
| Oct 01, 2026 | $397.01 | +0.08% | $398.88 | $393.95 | 507.0K |
| Sep 30, 2026 | $396.71 | -0.38% | $399.48 | $393.06 | 2.36M |
| Sep 29, 2026 | $398.22 | +0.71% | $405.38 | $395.74 | 2.48M |
| Sep 28, 2026 | $395.43 | +0.46% | $396.07 | $388.13 | 3.22M |
| Sep 25, 2026 | $393.60 | +2.87% | $395.92 | $381.53 | 2.46M |
| Sep 23, 2026 | $385.23 | -1.32% | $390.06 | $379.00 | 3.20M |
| Sep 22, 2026 | $390.37 | +1.92% | $390.55 | $380.58 | 2.96M |
| Sep 21, 2026 | $383.00 | +1.94% | $384.12 | $370.97 | 4.05M |
| Sep 18, 2026 | $375.72 | +3.60% | $376.01 | $363.13 | 7.70M |
| Sep 17, 2026 | $362.65 | +0.17% | $372.27 | $360.58 | 2.85M |
Page 1 of 2