MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADI — Analog Devices, Inc.
NasdaqAnalog Devices, Inc.
$404.60
+7.89(+1.99%)
- O
- 396.94
- H
- 406.19
- L
- 393.92
- V
- 3.15M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$404.60
Period Return+131.21%
Period High$445.91
Period Low$171.00
Avg Daily Volume3.86M
Total Trading Days365
ADI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $396.94 | $406.19 | $393.92 | $404.60 | +$7.89 | +1.99% | 3,146,855 | $402.02 | $393.92 $406.19 |
| Sep 30, 2026 | $397.50 | $399.48 | $393.06 | $396.71 | $-1.51 | -0.38% | 2,363,559 | $396.96 | $393.06 $399.48 |
| Sep 29, 2026 | $401.62 | $405.38 | $395.74 | $398.22 | +$2.79 | +0.71% | 2,476,778 | $398.89 | $395.74 $405.38 |
| Sep 28, 2026 | $395.45 | $396.07 | $388.13 | $395.43 | +$1.83 | +0.46% | 3,221,342 | $393.83 | $388.13 $396.07 |
| Sep 25, 2026 | $381.53 | $395.92 | $381.53 | $393.60 | +$10.99 | +2.87% | 2,458,175 | $393.15 | $381.53 $395.92 |
| Sep 24, 2026 | $381.21 | $384.34 | $377.40 | $382.61 | $-2.62 | -0.68% | 2,372,476 | $382.00 | $377.40 $384.34 |
| Sep 23, 2026 | $388.95 | $390.06 | $379.00 | $385.23 | $-5.14 | -1.32% | 3,204,482 | $383.99 | $379.00 $390.06 |
| Sep 22, 2026 | $382.19 | $390.55 | $380.58 | $390.37 | +$7.37 | +1.92% | 2,979,537 | $388.06 | $380.58 $390.55 |
| Sep 21, 2026 | $377.05 | $384.12 | $370.97 | $383.00 | +$7.28 | +1.94% | 4,050,443 | $381.37 | $370.97 $384.12 |
| Sep 18, 2026 | $363.13 | $376.01 | $363.13 | $375.72 | +$13.07 | +3.60% | 7,705,623 | $373.52 | $363.13 $376.01 |
| Sep 17, 2026 | $369.96 | $372.27 | $360.58 | $362.65 | +$0.61 | +0.17% | 2,853,160 | $363.37 | $360.58 $372.27 |
| Sep 16, 2026 | $365.78 | $367.49 | $358.66 | $362.04 | +$0.69 | +0.19% | 3,063,648 | $363.41 | $358.66 $367.49 |
| Sep 15, 2026 | $362.48 | $366.87 | $359.45 | $361.35 | +$0.33 | +0.09% | 2,349,894 | $361.83 | $359.45 $366.87 |
| Sep 14, 2026 | $363.96 | $366.26 | $359.33 | $361.02 | $-17.76 | -4.69% | 4,716,988 | $362.05 | $359.33 $366.26 |
| Sep 11, 2026 | $365.34 | $380.36 | $365.34 | $378.78 | +$17.53 | +4.85% | 2,886,526 | $377.24 | $365.34 $380.36 |
| Sep 10, 2026 | $356.95 | $363.36 | $356.12 | $361.25 | $-3.82 | -1.05% | 2,972,342 | $361.43 | $356.12 $363.36 |
| Sep 9, 2026 | $359.37 | $366.97 | $359.37 | $365.07 | +$1.87 | +0.51% | 2,359,284 | $364.13 | $359.37 $366.97 |
| Sep 8, 2026 | $364.89 | $366.36 | $360.39 | $363.20 | +$0.95 | +0.26% | 3,139,622 | $363.19 | $360.39 $366.36 |
| Sep 4, 2026 | $359.84 | $364.99 | $358.99 | $362.25 | +$5.75 | +1.61% | 3,560,584 | $361.03 | $358.99 $364.99 |
| Sep 3, 2026 | $350.42 | $357.27 | $348.00 | $356.50 | +$0.79 | +0.22% | 3,779,305 | $355.29 | $348.00 $357.27 |
| Sep 2, 2026 | $355.64 | $360.77 | $352.03 | $355.71 | +$1.19 | +0.34% | 3,095,262 | $355.71 | $352.03 $360.77 |
| Sep 1, 2026 | $356.33 | $356.44 | $348.66 | $354.52 | $-7.62 | -2.10% | 3,571,976 | $353.69 | $348.66 $356.44 |
| Aug 31, 2026 | $364.88 | $366.72 | $361.93 | $362.14 | +$0.36 | +0.10% | 2,767,412 | $362.68 | $361.93 $366.72 |
| Aug 28, 2026 | $374.14 | $374.14 | $359.54 | $361.78 | $-12.74 | -3.40% | 3,350,465 | $362.69 | $359.54 $374.14 |
| Aug 27, 2026 | $374.50 | $376.88 | $368.03 | $374.52 | +$2.72 | +0.73% | 3,895,042 | $373.87 | $368.03 $376.88 |
| Aug 26, 2026 | $374.87 | $377.49 | $370.74 | $371.80 | $-1.86 | -0.50% | 2,180,642 | $372.74 | $370.74 $377.49 |
| Aug 25, 2026 | $376.24 | $377.48 | $367.29 | $373.66 | +$2.49 | +0.67% | 3,740,236 | $373.09 | $367.29 $377.48 |
| Aug 24, 2026 | $372.72 | $373.00 | $362.35 | $371.17 | $-1.92 | -0.51% | 4,755,240 | $369.61 | $362.35 $373.00 |
| Aug 21, 2026 | $374.72 | $378.64 | $371.46 | $373.09 | +$2.85 | +0.77% | 5,457,207 | $374.09 | $371.46 $378.64 |
| Aug 20, 2026 | $376.92 | $384.95 | $369.64 | $370.24 | $-3.02 | -0.81% | 3,465,853 | $373.97 | $369.64 $384.95 |