NASDAQ:ADI

Analog Devices Stock Price (Quote)

etoro logo Buy ADI
*Your capital is at risk
$386.01
-9.64 (-2.44%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $371.09 $445.91 Monday, 13th Jul 2026 ADI stock ended at $386.01. This is 2.44% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 1.97% from a day low at $382.95 to a day high of $390.48.
90 days $341.32 $445.91
52 weeks $218.38 $445.91

Historical Analog Devices prices

Date Open High Low Close Volume
Jul 13, 2026 $389.83 $390.48 $382.95 $386.01 3 445 076
Jul 10, 2026 $387.73 $398.30 $385.93 $395.65 1 601 207
Jul 09, 2026 $395.60 $399.19 $388.43 $393.64 3 106 054
Jul 08, 2026 $376.48 $389.78 $374.36 $385.40 2 542 853
Jul 07, 2026 $376.33 $381.66 $371.09 $379.03 4 798 809
Jul 06, 2026 $388.81 $395.93 $385.96 $388.83 4 425 458
Jul 02, 2026 $390.81 $396.00 $372.64 $377.16 6 079 249
Jul 01, 2026 $390.78 $397.58 $388.01 $388.98 5 684 641
Jun 30, 2026 $391.78 $401.79 $391.78 $397.17 6 470 800
Jun 29, 2026 $388.16 $398.06 $385.01 $391.78 4 711 331
Jun 26, 2026 $405.43 $406.08 $382.82 $386.91 12 478 834
Jun 25, 2026 $424.25 $431.87 $412.35 $417.93 6 442 350
Jun 24, 2026 $407.22 $414.46 $404.00 $413.16 4 648 302
Jun 23, 2026 $426.86 $426.86 $403.21 $407.26 7 559 622
Jun 22, 2026 $437.75 $445.91 $436.39 $445.48 4 289 132
Jun 18, 2026 $426.23 $438.49 $426.23 $434.46 9 860 747
Jun 17, 2026 $422.81 $428.09 $414.11 $414.45 3 263 204
Jun 16, 2026 $426.59 $438.65 $415.85 $416.00 4 347 704
Jun 15, 2026 $429.17 $433.00 $424.90 $427.58 4 170 926
Jun 12, 2026 $411.95 $422.23 $406.40 $417.79 2 806 828
Jun 11, 2026 $402.00 $413.05 $397.01 $412.13 4 541 512
Jun 10, 2026 $399.56 $411.00 $392.41 $392.67 3 860 857
Jun 09, 2026 $411.95 $414.59 $383.32 $404.62 5 401 965
Jun 08, 2026 $415.00 $415.00 $401.73 $403.89 5 098 962
Jun 05, 2026 $419.49 $419.62 $401.26 $401.39 7 215 360

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADI stock historical prices to predict future price movements?
Trend Analysis: Examine the ADI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE