InvestSMART

Analog Devices (NASDAQ: ADI) - Share Price

Current share price for ADI : $417.110 16.17 (3.73%)+

Currency: USD ($)

Analog Devices's current share price is $417.11. This constitutes a share price movement of 6.66% when compared to its closing share price of $391.07 seven days ago. Relative to today's opening stock price, the ADI stock price is down $16.17 or -3.73%.

ADI Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 274.82 445.83 270.89 417.11 1,726,697 142.29 (51.78%)
Last Year (2025) 214 284.2 158.65 274.82 1,499,710 60.82 (28.42%)
This Financial Year (FY2027) 391.78 433.39 348.13 417.11 1,645,727 25.33 (6.47%)
Last Financial Year (FY2026) 237.95 445.83 218.4 391.78 1,589,930 153.83 (64.65%)

ADI Share Price History

Date Open High Low Close Volume Daily Movement
22 Aug 2026 375.38 378.52 371.62 373.11 1,707,958 -2.27 (-0.60%)
21 Aug 2026 376.13 384.88 369.64 370.24 1,196,700 -5.89 (-1.57%)
20 Aug 2026 377.87 383.35 370 373.42 2,317,355 -4.45 (-1.18%)
19 Aug 2026 382.17 385.4 370.27 376.47 2,564,717 -5.7 (-1.49%)
18 Aug 2026 391.34 396.95 389.77 390.24 1,259,525 -1.1 (-0.28%)
15 Aug 2026 381.98 389.45 380.17 389.39 857,478 7.41 (1.94%)
14 Aug 2026 386 389.09 380.51 381.23 1,435,095 -4.77 (-1.24%)
13 Aug 2026 396.22 396.26 383.65 384.43 1,479,861 -11.79 (-2.98%)
12 Aug 2026 389.98 394.16 384.94 385.36 1,031,040 -4.62 (-1.18%)
11 Aug 2026 392.31 392.86 383.84 383.84 1,309,246 -8.47 (-2.16%)
8 Aug 2026 386.95 392.13 385.5 389.81 1,188,066 2.86 (0.74%)
7 Aug 2026 375.25 384.05 373.11 377.14 1,467,200 1.89 (0.50%)
6 Aug 2026 378.93 384.13 374.93 377.65 1,268,422 -1.28 (-0.34%)
5 Aug 2026 372.39 382.48 368.91 380.06 2,387,707 7.67 (2.06%)
4 Aug 2026 363 365.42 353.17 361.98 1,636,201 -1.02 (-0.28%)
1 Aug 2026 374.98 375.46 362.86 367.25 1,585,549 -7.73 (-2.06%)
31 Jul 2026 362.31 368.22 361.35 366.67 3,215,531 4.36 (1.20%)
30 Jul 2026 361.71 368.85 352.81 353.37 2,509,434 -8.34 (-2.31%)
29 Jul 2026 366.44 373.17 363.15 365.55 2,259,558 -0.89 (-0.24%)
28 Jul 2026 373.13 376.455 361.83 372.08 2,177,986 -1.05 (-0.28%)
25 Jul 2026 374.99 378.455 366.85 372.01 1,965,344 -2.98 (-0.79%)
24 Jul 2026 376.15 382.95 373.39 380.24 1,669,863 4.09 (1.09%)
23 Jul 2026 376 387.59 376 386.61 1,407,254 10.61 (2.82%)
22 Jul 2026 387.95 387.95 377.86 382.64 1,916,998 -5.31 (-1.37%)
21 Jul 2026 380.34 381.735 372.04 372.45 1,315,721 -7.89 (-2.07%)

51 - 75 of 3451 results

Page 3 of 139

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.