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
18 Jul 2026 371.1 379.63 366.78 375.36 1,647,913 4.26 (1.15%)
17 Jul 2026 381.6 386.07 377.84 380.73 2,025,681 -0.87 (-0.23%)
16 Jul 2026 398.4 398.9 383.28 390.96 1,360,300 -7.44 (-1.87%)
15 Jul 2026 398.28 400.19 392 392.7 1,440,572 -5.58 (-1.40%)
14 Jul 2026 389.83 390.48 382.95 386.2 1,942,655 -3.63 (-0.93%)
11 Jul 2026 387.73 398.245 387.73 395.65 657,239 7.92 (2.04%)
10 Jul 2026 395.6 399.04 388.43 393.29 1,519,127 -2.31 (-0.58%)
9 Jul 2026 374.36 389.55 374.36 385.4 1,215,383 11.04 (2.95%)
8 Jul 2026 376.33 381.59 371.09 378.97 2,265,151 2.64 (0.70%)
7 Jul 2026 388.24 395.75 386.22 388.82 1,858,956 0.58 (0.15%)
4 Jul 2026 390.81 395.75 372.72 377.16 3,060,540 -13.65 (-3.49%)
3 Jul 2026 390.81 395.75 372.72 377.16 3,059,559 -13.65 (-3.49%)
2 Jul 2026 389.75 397.45 387.84 388.98 2,816,548 -0.77 (-0.20%)
1 Jul 2026 391.78 401.76 391.78 396.87 3,458,905 5.09 (1.30%)
30 Jun 2026 389.34 397.995 385.31 391.78 2,197,192 2.44 (0.63%)
27 Jun 2026 405.4 405.97 382.855 384.5 5,928,273 -20.9 (-5.16%)
26 Jun 2026 424.25 431.8 412.9 418 2,337,400 -6.25 (-1.47%)
25 Jun 2026 407.22 414.43 404.87 413.12 1,980,118 5.9 (1.45%)
24 Jun 2026 423.66 425.83 403.3 407.26 3,623,818 -16.4 (-3.87%)
23 Jun 2026 437.75 445.83 436.48 445.45 1,972,923 7.7 (1.76%)
20 Jun 2026 427.19 438.5 427.19 434.46 6,691,771 7.27 (1.70%)
19 Jun 2026 427.19 438.5 427.19 433.99 6,691,275 6.8 (1.59%)
18 Jun 2026 421.64 427.69 414.06 414.45 1,467,644 -7.19 (-1.71%)
17 Jun 2026 426.59 438.61 415.84 415.89 2,214,569 -10.7 (-2.51%)
16 Jun 2026 429.17 432.88 424.95 427.42 1,768,467 -1.75 (-0.41%)

76 - 100 of 3451 results

Page 4 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.