stockNASDAQ: ADI • 28 Days Updates
Analog Devices Stock (ADI)
Showing Closing Date Range from Sep 18 to Oct 16, 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 $395.44, changing -2.65% over the past week and +5.25% across 28 days. Over longer horizons, ADI moved +6.17% over 3 months, +3.78% over 6 months and +63.67% over 12 months. Comparable semiconductor players include INTC (Intel) (-17.27%), NVDA (NVIDIA) (-3.66%), MU (Micron Technology) (-13.48%), AMD (Advanced Micro Devices) (-5.55%) and MRVL (Marvell Technology) (-6.72%), which also shifted over the same 28-day period.
Investor Relations:analog.com
Price & Performance Trajectory
Analog Devices, Inc.NASDAQ: ADI
Latest Close
$395.44
28 Days Updates Trajectory
Showing Closing Date Range from Sep 18 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADI session performance
✓ Latest Close USD
$395.44
Latest session close
+$19.72vs period start
Period Return % % GAIN
+5.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$422.67 / $363.13
Period range envelope
$59.54channel spread
Total Volume SHARES
63.56M
Period turnover
Avg: 3.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $395.44 | -2.11% | $410.41 | $394.79 | 4.76M |
| Oct 15, 2026 | $403.95 | +0.09% | $409.87 | $394.18 | 4.57M |
| Oct 14, 2026 | $403.57 | -2.68% | $410.50 | $401.40 | 5.00M |
| Oct 13, 2026 | $414.70 | +2.08% | $415.18 | $400.51 | 2.67M |
| Oct 12, 2026 | $406.25 | +0.01% | $408.01 | $398.97 | 2.57M |
| Oct 09, 2026 | $406.19 | +0.06% | $411.34 | $399.87 | 2.00M |
| 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 |
Page 1 of 2