stockNASDAQ: ADI • 6 Months Updates
Analog Devices Stock (ADI) 6 Months
Showing Closing Date Range from Apr 16 to Oct 13, 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
$414.70
6 Months Updates Trajectory
Showing Closing Date Range from Apr 16 to Oct 13, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADI session performance
✓ Latest Close USD
$414.70
Latest session close
+$60.9vs period start
Period Return % % GAIN
+17.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$445.91 / $346.44
Period range envelope
$99.47channel spread
Total Volume SHARES
504.26M
Period turnover
Avg: 4.07M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Page 1 of 9