ADI Daily Statistics
ADI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Analog Devices, Inc. (ADI) company overview
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.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 410.31 | 411.34 | 399.86 | 406.19 | — |
| 2026-10-08 | 404.32 | 410.78 | 399.55 | 405.93 | — |
| 2026-10-07 | 411.49 | 413.59 | 404.61 | 410.08 | — |
| 2026-10-06 | 421.1 | 422.67 | 417.19 | 420.55 | — |
| 2026-10-05 | 417.62 | 419.33 | 409.64 | 419.1 | — |
| 2026-10-02 | 415.61 | 421.7 | 414 | 417.15 | — |
| 2026-10-01 | 396.91 | 406.19 | 393.95 | 404.6 | — |
| 2026-09-30 | 397.7 | 399.48 | 393.06 | 396.71 | — |
| 2026-09-29 | 401.62 | 405.38 | 395.74 | 398.22 | — |
| 2026-09-28 | 394.86 | 396.07 | 388.13 | 395.43 | — |
| 2026-09-25 | 382.61 | 395.92 | 381.7 | 393.6 | — |
| 2026-09-24 | 381.14 | 384.34 | 377.4 | 382.61 | — |
| 2026-09-23 | 388.95 | 390.06 | 379 | 385.23 | — |
| 2026-09-21 | 377.05 | 384.12 | 370.97 | 383 | — |
| 2026-09-18 | 364.57 | 376.01 | 364 | 375.72 | — |
| 2026-09-17 | 369.01 | 372.27 | 360.58 | 362.65 | — |
| 2026-09-16 | 365.78 | 367.49 | 358.66 | 362.04 | — |
| 2026-09-15 | 363.42 | 366.67 | 359.45 | 361.35 | — |
| 2026-09-14 | 364.08 | 366.26 | 359.33 | 361.02 | — |
| 2026-09-11 | 365.33 | 380.36 | 365.33 | 378.78 | — |
| 2026-09-10 | 356.12 | 363.31 | 356.12 | 361.25 | — |
| 2026-09-09 | 359.37 | 366.97 | 359.37 | 365.07 | — |
| 2026-09-08 | 363.65 | 366.36 | 360.39 | 363.2 | — |
| 2026-09-04 | 359.83 | 364.99 | 358.99 | 362.25 | — |
| 2026-09-02 | 355.54 | 360.77 | 352.03 | 355.71 | — |
| 2026-09-01 | 356.42 | 356.44 | 348.7 | 354.52 | — |
| 2026-08-31 | 364.88 | 366.72 | 361.95 | 362.14 | — |
| 2026-08-28 | 374.14 | 374.14 | 359.54 | 361.78 | — |
| 2026-08-27 | 374.5 | 376.88 | 368.03 | 374.52 | — |
| 2026-08-26 | 374.87 | 377.49 | 370.74 | 371.8 | — |
| 2026-08-25 | 376.24 | 377.48 | 367.29 | 373.66 | — |
| 2026-08-24 | 372.72 | 373 | 362.35 | 371.17 | — |
| 2026-08-21 | 375.38 | 378.64 | 371.46 | 373.09 | — |
| 2026-08-20 | 376.22 | 384.94 | 369.64 | 370.24 | — |
| 2026-08-19 | 377.34 | 383.4 | 369.73 | 373.26 | — |
| 2026-08-18 | 381.36 | 385.9 | 370.27 | 376.63 | — |
| 2026-08-17 | 391.34 | 396.95 | 389.77 | 390.28 | — |
| 2026-08-14 | 381.94 | 389.45 | 380.17 | 389.39 | — |
| 2026-08-13 | 387.44 | 389.7 | 380.51 | 381.17 | — |
| 2026-08-12 | 396.26 | 396.26 | 383.65 | 384.43 | — |
| 2026-08-11 | 389.98 | 394.16 | 384.71 | 385.3 | — |
| 2026-08-10 | 392.84 | 393.8 | 383.83 | 383.92 | — |
| 2026-08-07 | 386.6 | 392.2 | 385.07 | 389.93 | — |
| 2026-08-06 | 375.25 | 384.4 | 373 | 377.31 | — |
| 2026-08-05 | 379.49 | 384.13 | 374.64 | 377.69 | — |
| 2026-08-04 | 372.39 | 382.48 | 368.91 | 380.29 | — |
| 2026-08-03 | 363 | 365.73 | 353.11 | 361.88 | — |
| 2026-07-31 | 374.16 | 376.73 | 362.86 | 367.41 | — |
| 2026-07-30 | 364.85 | 368.42 | 361.21 | 366.67 | — |
| 2026-07-29 | 361.71 | 368.94 | 352.73 | 353.37 | — |
| 2026-07-28 | 366.44 | 373.28 | 363.15 | 365.83 | — |
| 2026-07-27 | 372.77 | 376.8 | 361.67 | 371.89 | — |
| 2026-07-24 | 375.25 | 379.58 | 366.84 | 371.86 | — |
| 2026-07-23 | 375.21 | 382.96 | 373.39 | 380.2 | — |
| 2026-07-22 | 376.83 | 387.59 | 376 | 386.73 | — |
| 2026-07-21 | 388 | 388 | 377.69 | 382.81 | — |
| 2026-07-20 | 382.1 | 382.1 | 372.03 | 372.46 | — |
| 2026-07-17 | 371.1 | 379.78 | 366.78 | 375.36 | — |
| 2026-07-16 | 380.01 | 386.07 | 377.65 | 380.53 | — |
| 2026-07-15 | 397.75 | 399.4 | 383.28 | 390.96 | — |
| 2026-07-14 | 398.28 | 400.47 | 392 | 392.75 | — |
| 2026-07-13 | 389.83 | 390.48 | 382.95 | 386.01 | — |
| 2026-07-10 | 387.73 | 398.3 | 385.93 | 395.65 | — |
| 2026-07-09 | 395.6 | 399.19 | 388.42 | 393.64 | — |
| 2026-07-08 | 375.99 | 389.78 | 374.36 | 385.4 | — |
| 2026-07-07 | 376.33 | 381.66 | 371.09 | 379.03 | — |
| 2026-07-06 | 388.81 | 395.93 | 385.95 | 388.83 | — |
| 2026-07-02 | 390.81 | 396 | 372.64 | 377.16 | — |
| 2026-07-01 | 390.78 | 397.58 | 387.84 | 388.98 | — |
| 2026-06-30 | 391.78 | 401.82 | 391.78 | 397.17 | — |
| 2026-06-29 | 388.16 | 398.06 | 385.01 | 391.78 | — |
| 2026-06-26 | 405.43 | 406.08 | 382.82 | 386.91 | — |
| 2026-06-25 | 424.25 | 431.87 | 412.5 | 417.93 | — |
| 2026-06-24 | 407.22 | 414.46 | 404 | 413.16 | — |
| 2026-06-23 | 426.86 | 426.86 | 403.22 | 407.26 | — |
| 2026-06-22 | 437.75 | 445.91 | 436.39 | 445.48 | — |
| 2026-06-18 | 426.23 | 438.55 | 426.23 | 434.46 | — |
| 2026-06-17 | 422.81 | 428.09 | 414.06 | 414.45 | — |
| 2026-06-16 | 426.59 | 438.65 | 415.76 | 416 | — |
| 2026-06-15 | 429.17 | 433 | 424.9 | 427.58 | — |
| 2026-06-12 | 411.95 | 422.23 | 406.4 | 417.79 | — |
| 2026-06-11 | 402 | 413.05 | 397.01 | 412.13 | — |
| 2026-06-10 | 399.55 | 411 | 392.41 | 392.67 | — |
| 2026-06-09 | 411.95 | 414.59 | 383.32 | 404.62 | — |
| 2026-06-05 | 419.49 | 419.62 | 401.26 | 401.39 | — |
| 2026-06-04 | 427.78 | 432.27 | 420.59 | 428.76 | — |
| 2026-06-03 | 424.95 | 439.51 | 418.22 | 437.67 | — |
| 2026-06-02 | 409.5 | 423.76 | 409 | 423.2 | — |
| 2026-06-01 | 404.25 | 409.99 | 399.91 | 402.69 | — |
| 2026-05-29 | 422.25 | 423.45 | 408.17 | 413.85 | — |
| 2026-05-28 | 416.9 | 420.95 | 407.26 | 419.01 | — |
| 2026-05-27 | 433.5 | 433.5 | 407.81 | 416.88 | — |
| 2026-05-22 | 389.14 | 400.73 | 387.01 | 397.07 | — |
| 2026-05-21 | 396.64 | 397 | 381.22 | 384.21 | — |
| 2026-05-20 | 390 | 406.14 | 383.85 | 398.05 | — |
| 2026-05-19 | 408.86 | 423.4 | 407.19 | 414.31 | — |
| 2026-05-18 | 425.93 | 428.68 | 414.07 | 418.58 | — |
| 2026-05-15 | 415.18 | 422.18 | 414.55 | 417.49 | — |
| 2026-05-14 | 430.97 | 433.91 | 424.1 | 426.79 | — |
| 2026-05-13 | 427.84 | 435.71 | 426.01 | 432.39 | — |
| 2026-05-12 | 417.85 | 420.91 | 406.77 | 419.65 | — |
| 2026-05-11 | 412.21 | 422.88 | 411.48 | 422.73 | — |
| 2026-05-08 | 418 | 418.75 | 413.61 | 416.52 | — |
| 2026-05-07 | 412.88 | 413.96 | 405.91 | 408.52 | — |
| 2026-05-06 | 404.7 | 416 | 404.4 | 415.63 | — |
| 2026-05-05 | 397.63 | 405.66 | 393.19 | 404.77 | — |
| 2026-05-04 | 402.26 | 402.26 | 391.88 | 397.02 | — |
| 2026-05-01 | 397.06 | 399.05 | 393.41 | 397.69 | — |
| 2026-04-30 | 393.49 | 402.67 | 391.18 | 402.26 | — |
| 2026-04-29 | 392 | 394.95 | 386.53 | 389.31 | — |
| 2026-04-28 | 389.37 | 393.1 | 382.45 | 383.26 | — |
| 2026-04-27 | 398.29 | 399.52 | 386.74 | 392.59 | — |
| 2026-04-24 | 404.07 | 406.3 | 398.26 | 399.57 | — |
| 2026-04-23 | 397.9 | 408.37 | 395.8 | 403.88 | — |
| 2026-04-22 | 380.94 | 383.6 | 378.25 | 381.42 | — |
| 2026-04-21 | 382.59 | 383.4 | 373.34 | 375.27 | — |
| 2026-04-20 | 374.06 | 385.46 | 369.7 | 381.05 | — |
| 2026-04-17 | 359.11 | 372.45 | 357.82 | 371.45 | — |
| 2026-04-16 | 346.97 | 355.78 | 346.97 | 353.8 | — |
| 2026-04-15 | 347.35 | 349.05 | 341.32 | 347.94 | — |