Is Analog Devices, Inc. (ADI) a Buy, Sell, or Hold?
Analog Devices, Inc.
NASDAQ:ADI
$390.96 USD
-$1.79 (-0.46%)
- Volume
- 3.03M
- Average Volume
- 4.65M
- Market Capitalization
- $190.43B
- P/E Ratio
- 57.83
- Dividend Yield
- 1.07%
- Price Target
- $450.00
- Year High
- $445.91
- Year Low
- $218.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.60
- Current Ratio
- $1.75
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-15 | $397.35 | $390.96 | -1.61% | 3.1M |
| 2026-07-14 | $398.28 | $392.75 | -1.39% | 3.14M |
| 2026-07-13 | $389.83 | $386.01 | -0.98% | 3.48M |
| 2026-07-10 | $387.50 | $395.65 | 2.10% | 2.33M |
| 2026-07-09 | $395.60 | $393.64 | -0.50% | 3.11M |
| 2026-07-08 | $374.25 | $385.40 | 2.98% | 2.61M |
| 2026-07-07 | $376.33 | $379.03 | 0.72% | 4.81M |
| 2026-07-06 | $387.91 | $388.83 | 0.24% | 4.45M |
| 2026-07-02 | $390.81 | $377.16 | -3.49% | 6.14M |
| 2026-07-01 | $390.89 | $388.98 | -0.49% | 5.75M |
| 2026-06-30 | $392.92 | $397.17 | 1.08% | 6.48M |
| 2026-06-29 | $388.16 | $391.78 | 0.93% | 5.17M |
| 2026-06-26 | $405.43 | $386.91 | -4.57% | 12.48M |
| 2026-06-25 | $424.25 | $417.93 | -1.49% | 6.44M |
| 2026-06-24 | $407.22 | $413.16 | 1.46% | 4.65M |
| 2026-06-23 | $426.86 | $407.26 | -4.59% | 7.56M |
| 2026-06-22 | $437.75 | $445.48 | 1.77% | 4.29M |
| 2026-06-18 | $426.23 | $434.46 | 1.93% | 11.87M |
| 2026-06-17 | $421.64 | $414.45 | -1.71% | 3.6M |
| 2026-06-16 | $426.59 | $416.00 | -2.48% | 4.35M |
| 2026-06-15 | $429.17 | $427.58 | -0.37% | 4.53M |
| 2026-06-12 | $411.95 | $417.79 | 1.42% | 3M |
| 2026-06-11 | $401.94 | $412.13 | 2.54% | 4.85M |
| 2026-06-10 | $399.56 | $392.67 | -1.72% | 3.87M |
| 2026-06-09 | $411.95 | $404.62 | -1.78% | 5.42M |
| 2026-06-08 | $414.95 | $403.89 | -2.67% | 5.14M |
| 2026-06-05 | $419.49 | $401.39 | -4.31% | 7.24M |
| 2026-06-04 | $427.78 | $428.76 | 0.23% | 3.38M |
| 2026-06-03 | $424.90 | $437.67 | 3.01% | 5.7M |
| 2026-06-02 | $409.50 | $423.20 | 3.35% | 4.95M |
| 2026-06-01 | $404.25 | $402.69 | -0.39% | 4.34M |
| 2026-05-29 | $423.45 | $413.85 | -2.27% | 5.51M |
| 2026-05-28 | $417.14 | $419.01 | 0.45% | 5.06M |
| 2026-05-27 | $433.50 | $416.88 | -3.83% | 4.1M |
| 2026-05-26 | $406.25 | $419.94 | 3.37% | 6.63M |
| 2026-05-22 | $389.14 | $397.07 | 2.04% | 6.11M |
| 2026-05-21 | $396.64 | $384.21 | -3.13% | 5.3M |
| 2026-05-20 | $390.00 | $398.05 | 2.06% | 10.35M |
| 2026-05-19 | $409.16 | $414.31 | 1.26% | 6.19M |
| 2026-05-18 | $426.90 | $418.58 | -1.95% | 4.23M |
| 2026-05-15 | $415.18 | $417.49 | 0.56% | 3.71M |
| 2026-05-14 | $430.97 | $426.79 | -0.97% | 2.81M |
| 2026-05-13 | $427.84 | $432.39 | 1.06% | 3.49M |
| 2026-05-12 | $417.85 | $419.65 | 0.43% | 4.85M |
| 2026-05-11 | $412.21 | $422.73 | 2.55% | 3.8M |
| 2026-05-08 | $418.00 | $416.52 | -0.35% | 3.75M |
| 2026-05-07 | $413.91 | $408.52 | -1.30% | 3.94M |
| 2026-05-06 | $404.71 | $415.63 | 2.70% | 3.89M |
| 2026-05-05 | $396.75 | $404.77 | 2.02% | 3.34M |
| 2026-05-04 | $402.26 | $397.02 | -1.30% | 1.91M |
| 2026-05-01 | $397.06 | $397.69 | 0.16% | 1.99M |
| 2026-04-30 | $393.39 | $402.26 | 2.25% | 3.75M |
| 2026-04-29 | $392.00 | $389.31 | -0.69% | 3.1M |
| 2026-04-28 | $389.80 | $383.26 | -1.68% | 3.85M |
| 2026-04-27 | $398.29 | $392.59 | -1.43% | 2.76M |
| 2026-04-24 | $404.07 | $399.57 | -1.11% | 4.51M |
| 2026-04-23 | $397.90 | $403.88 | 1.50% | 4.45M |
| 2026-04-22 | $380.81 | $381.42 | 0.16% | 2.52M |
| 2026-04-21 | $383.00 | $375.27 | -2.02% | 3.3M |
| 2026-04-20 | $373.02 | $381.05 | 2.15% | 4M |
| 2026-04-17 | $359.67 | $371.45 | 3.28% | 5.25M |
| 2026-04-16 | $346.97 | $353.80 | 1.97% | 2.2M |
| 2026-04-15 | $347.00 | $347.94 | 0.27% | 2.44M |
| 2026-04-14 | $352.43 | $348.60 | -1.09% | 2.32M |
| 2026-04-13 | $348.69 | $350.01 | 0.38% | 2.49M |
| 2026-04-10 | $353.00 | $350.14 | -0.81% | 2.51M |
| 2026-04-09 | $346.00 | $351.36 | 1.55% | 2.93M |
| 2026-04-08 | $345.81 | $346.21 | 0.12% | 4.52M |
| 2026-04-07 | $323.79 | $327.41 | 1.12% | 2.34M |
| 2026-04-06 | $320.00 | $327.36 | 2.30% | 2.35M |
| 2026-04-02 | $310.27 | $318.34 | 2.60% | 2.39M |
| 2026-04-01 | $318.20 | $320.58 | 0.75% | 3.14M |
| 2026-03-31 | $309.37 | $318.14 | 2.83% | 4.29M |
| 2026-03-30 | $314.03 | $303.10 | -3.48% | 3.91M |
| 2026-03-27 | $310.87 | $307.44 | -1.10% | 3.28M |
| 2026-03-26 | $319.10 | $313.42 | -1.78% | 3.92M |
| 2026-03-25 | $325.00 | $322.03 | -0.91% | 2.46M |
| 2026-03-24 | $311.25 | $321.83 | 3.40% | 3.4M |
| 2026-03-23 | $315.48 | $312.19 | -1.04% | 3.5M |
| 2026-03-20 | $311.15 | $309.43 | -0.55% | 7.03M |
| 2026-03-19 | $303.37 | $310.44 | 2.33% | 3.29M |
| 2026-03-18 | $313.33 | $308.59 | -1.51% | 3.56M |
| 2026-03-17 | $312.20 | $313.66 | 0.47% | 2.7M |
| 2026-03-16 | $311.67 | $310.92 | -0.24% | 3.25M |
| 2026-03-13 | $309.88 | $306.07 | -1.23% | 2.79M |
| 2026-03-12 | $313.90 | $307.27 | -2.11% | 4.83M |
| 2026-03-11 | $319.29 | $319.22 | -0.02% | 2.58M |
| 2026-03-10 | $318.72 | $318.81 | 0.03% | 4.35M |
| 2026-03-09 | $310.24 | $319.71 | 3.05% | 5.95M |
| 2026-03-06 | $319.48 | $315.81 | -1.15% | 4.54M |
Get the Latest News and Ratings for Your Stocks