ADI
Analog Devices, Inc.
$418.58
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $426.90 | $418.58 | 4.23M |
| May 15, 2026 | $415.18 | $417.49 | 3.71M |
| May 14, 2026 | $430.97 | $426.79 | 2.81M |
| May 13, 2026 | $427.84 | $432.39 | 3.49M |
| May 12, 2026 | $417.85 | $419.65 | 4.85M |
| May 11, 2026 | $412.21 | $422.73 | 3.80M |
| May 08, 2026 | $418.00 | $416.52 | 3.75M |
| May 07, 2026 | $413.91 | $408.52 | 3.94M |
| May 06, 2026 | $404.71 | $415.63 | 3.89M |
| May 05, 2026 | $396.75 | $404.77 | 3.34M |
| May 04, 2026 | $402.26 | $397.02 | 1.91M |
| May 01, 2026 | $397.06 | $397.69 | 1.99M |
| Apr 30, 2026 | $393.39 | $402.26 | 3.75M |
| Apr 29, 2026 | $392.00 | $389.31 | 3.10M |
| Apr 28, 2026 | $389.80 | $383.26 | 3.85M |
| Apr 27, 2026 | $398.29 | $392.59 | 2.76M |
| Apr 24, 2026 | $404.07 | $399.57 | 4.51M |
| Apr 23, 2026 | $397.90 | $403.88 | 4.45M |
| Apr 22, 2026 | $380.81 | $381.42 | 2.52M |
| Apr 21, 2026 | $383.00 | $375.27 | 3.30M |
| Apr 20, 2026 | $373.02 | $381.05 | 4.00M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $418.58