stockNASDAQ: ADI • 7 Days Updates
Analog Devices Stock (ADI) 7 Days
Showing Closing Date Range from Oct 13 to Oct 20, 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
$397.05
7 Days Updates Trajectory
Showing Closing Date Range from Oct 13 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesADI session performance
✓ Latest Close USD
$397.05
Latest session close
$-17.65vs period start
Period Return % % GAIN
-4.26%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$415.18 / $387.8
Period range envelope
$27.38channel spread
Total Volume SHARES
23.07M
Period turnover
Avg: 3.84M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $397.05 | +0.68% | $402.96 | $387.80 | 2.48M |
| Oct 19, 2026 | $394.35 | -0.28% | $406.83 | $390.83 | 3.52M |
| Oct 16, 2026 | $395.44 | -2.11% | $410.41 | $394.79 | 4.77M |
| Oct 15, 2026 | $403.95 | +0.09% | $410.00 | $394.18 | 4.58M |
| Oct 14, 2026 | $403.57 | -2.68% | $410.50 | $401.40 | 5.01M |
| Oct 13, 2026 | $414.70 | +2.08% | $415.18 | $400.51 | 2.70M |