NASDAQ:ADI

Analog Devices Stock Price (Quote)

etoro logo Buy ADI
*Your capital is at risk
$407.26
-38.22 (-8.58%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $383.32 $445.73 Tuesday, 23rd Jun 2026 ADI stock ended at $407.26. This is 8.58% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 5.87% from a day low at $403.21 to a day high of $426.86.
90 days $300.56 $445.73
52 weeks $218.38 $445.73

Historical Analog Devices prices

Date Open High Low Close Volume
Jun 23, 2026 $426.86 $426.86 $403.21 $407.26 7 224 084
Jun 22, 2026 $440.55 $445.73 $436.48 $445.48 4 275 418
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
Jun 04, 2026 $427.78 $432.27 $420.59 $428.76 3 376 722
Jun 03, 2026 $424.95 $439.42 $418.22 $437.67 5 666 146
Jun 02, 2026 $409.50 $423.74 $409.00 $423.20 4 774 639
Jun 01, 2026 $406.48 $409.99 $399.91 $402.69 4 319 297
May 29, 2026 $422.25 $423.45 $408.17 $413.85 5 500 717
May 28, 2026 $416.90 $420.95 $407.26 $419.01 3 578 573
May 27, 2026 $433.50 $433.50 $407.81 $416.88 3 652 729
May 26, 2026 $406.25 $422.88 $406.25 $419.94 5 699 479
May 22, 2026 $388.54 $400.73 $387.01 $397.07 4 887 698
May 21, 2026 $396.64 $397.00 $381.22 $384.21 5 254 827
May 20, 2026 $390.00 $406.14 $383.85 $398.05 10 272 708
May 19, 2026 $408.86 $423.40 $407.19 $414.31 6 034 065
May 18, 2026 $425.94 $428.68 $414.05 $418.58 4 226 101

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!
ABOUT ANALOG DEVICES
Analog Devices
Analog Devices, Inc. designs, manufactures, tests, and markets integrated circuits (ICs), software, and subsystems that leverage analog, mixed-signal, and digital signal processing technologies. The company provides data converter products, which translate real-world analog signals into digital data, as well as translates digital data into analog signals; power management and reference products for power conversion, driver monitoring, sequencing,...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

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

Full report by FINDEXABLE