Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Analog Devices (ADI.US) Share Price

Price $384.65 on 21-05-2026 at 17:17:28
Change $-13.40 -3.37%
Buy $384.68
Sell $384.53
Last Trade: Buy 2.00 at $384.65
Day's Volume: 70,217
Last Close: $398.05
Open: $395.38
ISIN: US0326541051
Day's Range $381.27 - $397.00
52wk Range: $200.00 - $435.72
Market Capitalisation: $202.59b
VWAP: $386.2202
Shares in Issue: 488.20m

Analog Devices (ADI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 1 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 1 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 1 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 2 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 1 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 2 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 1 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 2 $384.65 Automatic Execution
13:15:47 - 21-May-26
Buy* 1 $384.65 Automatic Execution
13:15:47 - 21-May-26
See more Analog Devices trades

Analog Devices (ADI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 392.00 406.13 384.00 398.05 392,777
19th May 2026 (Tue) 409.01 423.27 407.29 414.31 168,674
18th May 2026 (Mon) 425.94 428.14 414.31 418.58 85,475
15th May 2026 (Fri) 415.28 422.09 414.57 417.49 65,992
14th May 2026 (Thu) 432.45 432.71 424.16 426.79 84,672
13th May 2026 (Wed) 427.84 435.72 426.00 432.39 103,907
12th May 2026 (Tue) 416.36 420.84 406.79 419.65 126,638
11th May 2026 (Mon) 413.39 422.84 412.61 422.73 111,141
8th May 2026 (Fri) 417.69 418.55 413.52 416.52 166,753
7th May 2026 (Thu) 413.75 413.96 405.98 408.52 48,923
6th May 2026 (Wed) 405.76 415.93 404.78 415.63 105,347
5th May 2026 (Tue) 396.97 405.61 393.84 404.77 116,198
4th May 2026 (Mon) 400.175 400.175 391.91 397.02 43,241
1st May 2026 (Fri) 398.51 398.995 394.85 397.69 64,829
30th Apr 2026 (Thu) 392.85 402.63 392.63 402.26 83,141
29th Apr 2026 (Wed) 392.23 394.80 386.55 389.31 81,162
28th Apr 2026 (Tue) 386.51 392.595 382.51 383.26 112,617
27th Apr 2026 (Mon) 397.795 398.49 387.17 392.59 107,209
24th Apr 2026 (Fri) 404.53 405.96 398.35 399.57 114,948
23rd Apr 2026 (Thu) 397.55 408.115 396.90 403.88 122,350
22nd Apr 2026 (Wed) 380.51 383.29 378.35 381.42 101,890
21st Apr 2026 (Tue) 383.14 383.60 373.50 375.27 59,188
See more Analog Devices price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered