Nasdaq · Common stock
Analog Devices (ADI)
$407.93 +$16.86 (+4.31%)
- Day’s range
- $393.08–$410.34
- Volume
- 3.8M
ADI price history
ADI closed at $407.93 on Oct. 26, 2026. Over the past year, its daily close ranged from $225.20 on Nov. 20, 2025 to $445.48 on June 22, 2026.
Data table: ADI daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $407.93 |
| Oct. 23, 2026 | $391.07 |
| Oct. 22, 2026 | $385.76 |
| Oct. 21, 2026 | $405.96 |
| Oct. 20, 2026 | $397.05 |
| Oct. 19, 2026 | $394.35 |
| Oct. 16, 2026 | $395.44 |
| Oct. 15, 2026 | $403.95 |
| Oct. 14, 2026 | $403.57 |
| Oct. 13, 2026 | $414.70 |
| Oct. 12, 2026 | $406.25 |
| Oct. 9, 2026 | $406.19 |
| Oct. 8, 2026 | $405.93 |
| Oct. 7, 2026 | $410.08 |
| Oct. 6, 2026 | $420.55 |
| Oct. 5, 2026 | $419.10 |
| Oct. 2, 2026 | $417.15 |
| Oct. 1, 2026 | $404.60 |
| Sept. 30, 2026 | $396.71 |
| Sept. 29, 2026 | $398.22 |
| Sept. 28, 2026 | $395.43 |
| Sept. 25, 2026 | $393.60 |
| Sept. 24, 2026 | $382.61 |
| Sept. 23, 2026 | $385.23 |
| Sept. 22, 2026 | $390.37 |
| Sept. 21, 2026 | $383.00 |
| Sept. 18, 2026 | $375.72 |
| Sept. 17, 2026 | $362.65 |
| Sept. 16, 2026 | $362.04 |
| Sept. 15, 2026 | $361.35 |
| Sept. 14, 2026 | $361.02 |
| Sept. 11, 2026 | $378.78 |
| Sept. 10, 2026 | $361.25 |
| Sept. 9, 2026 | $365.07 |
| Sept. 8, 2026 | $363.20 |
| Sept. 4, 2026 | $362.25 |
| Sept. 3, 2026 | $356.50 |
| Sept. 2, 2026 | $355.71 |
| Sept. 1, 2026 | $354.52 |
| Aug. 31, 2026 | $362.14 |
| Aug. 28, 2026 | $361.78 |
| Aug. 27, 2026 | $374.52 |
| Aug. 26, 2026 | $371.80 |
| Aug. 25, 2026 | $373.66 |
| Aug. 24, 2026 | $371.17 |
| Aug. 21, 2026 | $373.09 |
| Aug. 20, 2026 | $370.24 |
| Aug. 19, 2026 | $373.26 |
| Aug. 18, 2026 | $376.63 |
| Aug. 17, 2026 | $390.28 |
| Aug. 14, 2026 | $389.39 |
| Aug. 13, 2026 | $381.17 |
| Aug. 12, 2026 | $384.43 |
| Aug. 11, 2026 | $385.30 |
| Aug. 10, 2026 | $383.93 |
| Aug. 7, 2026 | $389.93 |
| Aug. 6, 2026 | $377.31 |
| Aug. 5, 2026 | $377.69 |
| Aug. 4, 2026 | $380.29 |
| Aug. 3, 2026 | $361.88 |
| July 31, 2026 | $367.41 |
| July 30, 2026 | $366.67 |
| July 29, 2026 | $353.37 |
| July 28, 2026 | $365.83 |
| July 27, 2026 | $371.89 |
| July 24, 2026 | $371.86 |
| July 23, 2026 | $380.20 |
| July 22, 2026 | $386.73 |
| July 21, 2026 | $382.81 |
| July 20, 2026 | $372.46 |
| July 17, 2026 | $375.36 |
| July 16, 2026 | $380.53 |
| July 15, 2026 | $390.96 |
| July 14, 2026 | $392.75 |
| July 13, 2026 | $386.01 |
| July 10, 2026 | $395.65 |
| July 9, 2026 | $393.64 |
| July 8, 2026 | $385.40 |
| July 7, 2026 | $379.03 |
| July 6, 2026 | $388.83 |
| July 2, 2026 | $377.16 |
| July 1, 2026 | $388.98 |
| June 30, 2026 | $397.17 |
| June 29, 2026 | $391.78 |
| June 26, 2026 | $386.91 |
| June 25, 2026 | $417.93 |
| June 24, 2026 | $413.16 |
| June 23, 2026 | $407.26 |
| June 22, 2026 | $445.48 |
| June 18, 2026 | $434.46 |
| June 17, 2026 | $414.45 |
| June 16, 2026 | $416.00 |
| June 15, 2026 | $427.58 |
| June 12, 2026 | $417.79 |
| June 11, 2026 | $412.13 |
| June 10, 2026 | $392.67 |
| June 9, 2026 | $404.62 |
| June 8, 2026 | $403.89 |
| June 5, 2026 | $401.39 |
| June 4, 2026 | $428.76 |
| June 3, 2026 | $437.67 |
| June 2, 2026 | $423.20 |
| June 1, 2026 | $402.69 |
| May 29, 2026 | $413.85 |
| May 28, 2026 | $419.01 |
| May 27, 2026 | $416.88 |
| May 26, 2026 | $419.94 |
| May 22, 2026 | $397.07 |
| May 21, 2026 | $384.21 |
| May 20, 2026 | $398.05 |
| May 19, 2026 | $414.31 |
| May 18, 2026 | $418.58 |
| May 15, 2026 | $417.49 |
| May 14, 2026 | $426.79 |
| May 13, 2026 | $432.39 |
| May 12, 2026 | $419.65 |
| May 11, 2026 | $422.73 |
| May 8, 2026 | $416.52 |
| May 7, 2026 | $408.52 |
| May 6, 2026 | $415.63 |
| May 5, 2026 | $404.77 |
| May 4, 2026 | $397.02 |
| May 1, 2026 | $397.69 |
| April 30, 2026 | $402.26 |
| April 29, 2026 | $389.31 |
| April 28, 2026 | $383.26 |
| April 27, 2026 | $392.59 |
| April 24, 2026 | $399.57 |
| April 23, 2026 | $403.88 |
| April 22, 2026 | $381.42 |
| April 21, 2026 | $375.27 |
| April 20, 2026 | $381.05 |
| April 17, 2026 | $371.45 |
| April 16, 2026 | $353.80 |
| April 15, 2026 | $347.94 |
| April 14, 2026 | $348.60 |
| April 13, 2026 | $350.01 |
| April 10, 2026 | $350.14 |
| April 9, 2026 | $351.36 |
| April 8, 2026 | $346.21 |
| April 7, 2026 | $327.41 |
| April 6, 2026 | $327.36 |
| April 2, 2026 | $318.34 |
| April 1, 2026 | $320.58 |
| March 31, 2026 | $318.14 |
| March 30, 2026 | $303.10 |
| March 27, 2026 | $307.44 |
| March 26, 2026 | $313.42 |
| March 25, 2026 | $322.03 |
| March 24, 2026 | $321.83 |
| March 23, 2026 | $312.19 |
| March 20, 2026 | $309.43 |
| March 19, 2026 | $310.44 |
| March 18, 2026 | $308.59 |
| March 17, 2026 | $313.66 |
| March 16, 2026 | $310.92 |
| March 13, 2026 | $306.07 |
| March 12, 2026 | $307.27 |
| March 11, 2026 | $319.22 |
| March 10, 2026 | $318.81 |
| March 9, 2026 | $319.71 |
| March 6, 2026 | $315.81 |
| March 5, 2026 | $329.72 |
| March 4, 2026 | $341.51 |
| March 3, 2026 | $338.99 |
| March 2, 2026 | $352.41 |
| Feb. 27, 2026 | $355.79 |
| Feb. 26, 2026 | $354.35 |
| Feb. 25, 2026 | $360.80 |
| Feb. 24, 2026 | $356.09 |
| Feb. 23, 2026 | $355.15 |
| Feb. 20, 2026 | $355.03 |
| Feb. 19, 2026 | $345.30 |
| Feb. 18, 2026 | $346.37 |
| Feb. 17, 2026 | $337.51 |
| Feb. 13, 2026 | $337.10 |
| Feb. 12, 2026 | $331.36 |
| Feb. 11, 2026 | $337.00 |
| Feb. 10, 2026 | $325.16 |
| Feb. 9, 2026 | $322.97 |
| Feb. 6, 2026 | $320.45 |
| Feb. 5, 2026 | $322.12 |
| Feb. 4, 2026 | $320.44 |
| Feb. 3, 2026 | $311.29 |
| Feb. 2, 2026 | $316.86 |
| Jan. 30, 2026 | $310.88 |
| Jan. 29, 2026 | $318.70 |
| Jan. 28, 2026 | $317.63 |
| Jan. 27, 2026 | $303.83 |
| Jan. 26, 2026 | $304.01 |
| Jan. 23, 2026 | $305.60 |
| Jan. 22, 2026 | $308.52 |
| Jan. 21, 2026 | $304.97 |
| Jan. 20, 2026 | $295.67 |
| Jan. 16, 2026 | $300.25 |
| Jan. 15, 2026 | $302.10 |
| Jan. 14, 2026 | $297.99 |
| Jan. 13, 2026 | $296.21 |
| Jan. 12, 2026 | $293.86 |
| Jan. 9, 2026 | $300.93 |
| Jan. 8, 2026 | $299.16 |
| Jan. 7, 2026 | $292.89 |
| Jan. 6, 2026 | $292.94 |
| Jan. 5, 2026 | $277.29 |
| Jan. 2, 2026 | $273.74 |
| Dec. 31, 2025 | $271.20 |
| Dec. 30, 2025 | $274.82 |
| Dec. 29, 2025 | $275.63 |
| Dec. 26, 2025 | $276.84 |
| Dec. 24, 2025 | $277.56 |
| Dec. 23, 2025 | $276.73 |
| Dec. 22, 2025 | $275.82 |
| Dec. 19, 2025 | $274.44 |
| Dec. 18, 2025 | $274.92 |
| Dec. 17, 2025 | $271.04 |
| Dec. 16, 2025 | $278.40 |
| Dec. 15, 2025 | $280.44 |
| Dec. 12, 2025 | $279.32 |
| Dec. 11, 2025 | $283.39 |
| Dec. 10, 2025 | $281.57 |
| Dec. 9, 2025 | $276.24 |
| Dec. 8, 2025 | $279.13 |
| Dec. 5, 2025 | $281.29 |
| Dec. 4, 2025 | $277.26 |
| Dec. 3, 2025 | $278.24 |
| Dec. 2, 2025 | $272.97 |
| Dec. 1, 2025 | $266.51 |
| Nov. 28, 2025 | $265.34 |
| Nov. 26, 2025 | $257.92 |
| Nov. 25, 2025 | $252.02 |
| Nov. 24, 2025 | $239.40 |
| Nov. 21, 2025 | $232.32 |
| Nov. 20, 2025 | $225.20 |
| Nov. 19, 2025 | $232.20 |
| Nov. 18, 2025 | $230.13 |
| Nov. 17, 2025 | $229.94 |
| Nov. 14, 2025 | $234.89 |
| Nov. 13, 2025 | $237.53 |
| Nov. 12, 2025 | $241.44 |
| Nov. 11, 2025 | $233.41 |
| Nov. 10, 2025 | $232.00 |
| Nov. 7, 2025 | $228.48 |
| Nov. 6, 2025 | $232.88 |
| Nov. 5, 2025 | $236.00 |
| Nov. 4, 2025 | $229.38 |
| Nov. 3, 2025 | $233.61 |
| Oct. 31, 2025 | $234.13 |
| Oct. 30, 2025 | $232.90 |
| Oct. 29, 2025 | $235.04 |
| Oct. 28, 2025 | $239.35 |
| Oct. 27, 2025 | $243.01 |
Key figures
- 52-week range
- $225.20–$445.48Low Nov. 20, 2025; high June 22, 2026
- Average daily volume
- 3.5MPast 3 months
- Market value
- $197.67B
- Dividend yield
- 1.05%Past 12 months of regular dividends
- From 52-week high
- −8.43%
Price change
- 1 month
- +3.64%
- 3 months
- +9.70%
- Year to date
- +50.42%
- 1 year
- +71.39%
$1,000 a year ago
$1,000 put into ADI at the close on Oct. 24, 2025 would be worth $1,714.
Price only, dividends not included.
What Wall Street says about ADI
In the past 90 days, Wall Street firms published 12 rating or price-target actions on ADI: 2 upgrades, 1 new rating, 3 reiterated ratings, 5 raised price targets and 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| TD Cowen | Raises target | Buy | $460 to $475 | |
| TD Cowen | Reiterates | Buy | $460 | |
| Baird | Raises target | Outperform | $450 to $675 | |
| BMO Capital | Initiates coverage | Outperform | $430 | |
| Bernstein | Upgrade | Market perform to Outperform | $430 to $465 | |
| JP Morgan | Raises target | Overweight | $450 to $500 | |
| Morgan Stanley | Raises target | Overweight | $428 to $458 | |
| Needham | Raises target | Buy | $440 to $450 | |
| Seaport Global | Upgrade | Neutral to Buy | $425 | |
| TD Cowen | Reiterates | Buy | $460 | |
| Wells Fargo | Cuts target | Overweight | $515 to $500 | |
| Cantor Fitzgerald | Reiterates | Overweight | $550 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 15 | $1.10 |
| Regular, paid June 16 | $1.10 |
| Regular, paid March 17 | $1.10 |
| Regular, paid Dec. 22, 2025 | $0.99 |
About Analog Devices, Inc.
Analog Devices is a leading analog, mixed-signal, and digital-signal processing chipmaker. The firm has a significant market share lead in converter chips, which are used to translate analog signals to digital and vice versa. The company serves tens of thousands of customers; more than half of its chip sales are to industrial and automotive end markets. ADI's chips are also incorporated into wireless infrastructure equipment.
- Headquarters
- Wilmington, Mass.
- Employees
- 24,500
- Listed
- June 1, 1972
- Sector
- Technology
- Industry
- Semiconductors & related devices
In WallStreetDigest editions
No WallStreetDigest article about ADI is on the site yet.