stockNASDAQ: ADI • 3 Months Updates
Analog Devices Stock (ADI) 3 Months
Showing Closing Date Range from Aug 13 to Nov 11, 2026.
Analog Devices manufactures high-performance analog, mixed-signal, and DSP integrated circuits.
Investor Relations:analog.com
Price & Performance Trajectory
Analog Devices, Inc.NASDAQ: ADI
Latest Close
$409.08
3 Months Updates Trajectory
Showing Closing Date Range from Aug 13 to Nov 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADI session performance
✓ Latest Close USD
$409.08
Latest session close
+$27.91vs period start
Period Return % % GAIN
+7.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$433.72 / $348
Period range envelope
$85.72channel spread
Total Volume SHARES
242.68M
Period turnover
Avg: 3.85M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 11, 2026 | $409.08 | +4.01% | $413.81 | $398.01 | 3.87M |
| Nov 10, 2026 | $393.30 | -0.34% | $395.00 | $384.27 | 4.39M |
| Nov 09, 2026 | $394.66 | +8.55% | $396.33 | $367.12 | 6.54M |
| Nov 06, 2026 | $363.56 | +0.71% | $374.81 | $354.72 | 6.87M |
| Nov 05, 2026 | $361.01 | -11.13% | $400.15 | $360.13 | 13.10M |
| Nov 04, 2026 | $406.24 | -3.23% | $424.99 | $396.76 | 5.50M |
| Nov 03, 2026 | $419.79 | +1.68% | $433.08 | $417.56 | 4.47M |
| Nov 02, 2026 | $412.85 | -1.02% | $433.72 | $411.94 | 5.58M |
| Oct 30, 2026 | $417.11 | -3.73% | $428.49 | $406.03 | 7.83M |
| Oct 29, 2026 | $433.28 | +1.17% | $433.39 | $423.44 | 3.12M |
| Oct 28, 2026 | $428.27 | +0.69% | $429.64 | $420.21 | 3.70M |
| Oct 27, 2026 | $425.35 | +4.27% | $427.27 | $411.12 | 3.99M |
| Oct 26, 2026 | $407.93 | +4.31% | $410.33 | $393.08 | 3.76M |
| Oct 23, 2026 | $391.07 | +1.38% | $393.00 | $382.00 | 2.43M |
| Oct 22, 2026 | $385.76 | -4.98% | $399.48 | $385.31 | 6.47M |
Page 1 of 5