Analog Devices, Inc.
ADI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$ADI stock is featured in our Rob Bresnahan, Sheldon Whitehouse, and Shelley Moore Capito strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of ADI by members of U.S. Congress
ADI Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
ADI Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
ADI Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in ADI holdings by institutional investors
Quarterly net insider trading by ADI's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$80,000 Jul 16, 2026 Issue: Budget/Appropriations Science/Technology
-
$80,000 Apr 09, 2026 Issue: Budget/Appropriations Science/Technology
-
$90,000 Jan 12, 2026 Issue: Budget/Appropriations Science/Technology
-
$80,000 Oct 07, 2025 Issue: Budget/Appropriations Science/Technology
-
$80,000 Jul 09, 2025 Issue: Budget/Appropriations Science/Technology
-
$80,000 Apr 21, 2025 Issue: Budget/Appropriations Science/Technology
-
$80,000 Jan 15, 2025 Issue: Budget/Appropriations
-
$80,000 Oct 17, 2024 Issue: Budget/Appropriations
-
$80,000 Jul 15, 2024 Issue: Budget/Appropriations
-
$120,000 Oct 20, 2023 Issue: Trade (domestic/foreign) Science/Technology Taxation/Internal Revenue Code Manufacturing
-
$100,000 Jul 20, 2023 Issue: Trade (domestic/foreign) Budget/Appropriations Science/Technology Taxation/Internal Revenue Code Manufacturing
-
$230,000 Jan 20, 2023 Issue: Trade (domestic/foreign) Science/Technology Budget/Appropriations Taxation/Internal Revenue Code Manufacturing
-
$140,000 Oct 20, 2022 Issue: Science/Technology Budget/Appropriations Taxation/Internal Revenue Code Manufacturing
-
$80,000 Jul 16, 2022 Issue: Budget/Appropriations
-
$80,000 Apr 19, 2022 Issue: Budget/Appropriations
-
$60,000 Jan 26, 2022 Issue: Budget/Appropriations
-
$20,000 Aug 08, 2002 Issue: Trade (domestic/foreign)
Former government officials who have lobbied for ADI
5 former government officials at 1 lobbying firm have lobbied for ADI, most recently Jul 16, 2026.
-
Christopher Hodgson House Legislative Assistant (Scalise), Floor Assistant & Deputy Floor Director for House Majority Whip (Scalise), Deputy Director & Director of Legislative Affairs (Pence)
-
Stacy Rich Senate Leadership Staff Director, Senior Leadership Advisor and Floor Director, Leadership Advisor (Senate -Murray); Senate Cloakroom Asst, Dem Cloakroom (Reid, Daschle); Staff/Press Asst (Daschle)
-
Anthony Lazarski Senate Senior Legislative Advisor, Senate Member Office (Inhofe); Professional Staff Member, Senate Armed Services Committee; Military Legislative Assistant, Senate Member Office (Inhofe)
-
Dao Nguyen Congress Executive Director, Future Forum Caucus (Murphy), Senior Policy Advisor (Murphy), Senior Policy Advisor, Senior Legislative Assistant, Legislative Assistant, Legislative Aid, Staff Assistant (Schiff)
-
Heather Molino House Staff Director House Intelligence Cmte; Deputy COS House Member Office, Director of Communications House Member Office (Ruppersberger)
ADI Estimated quarterly lobbying spending
ADI Revenue by Segment or Geography
By Segment
By Geography
ADI Income Statement
ADI Balance Sheet
ADI Cash Flow
U.S. Patents
New ADI patent grants
-
Patent Title: Wearable health monitor Sep. 23, 2025
-
Patent Title: Health monitor device with sensors Aug. 26, 2025
-
Patent Title: Sensor device Aug. 12, 2025
-
Patent Title: Modular field programmable gate array, and method of configuring and operating the same Jul. 22, 2025
-
Patent Title: Health monitor device with sensors Sep. 05, 2023
-
Patent Title: Circuit architecture for mode switch Mar. 29, 2022
-
Patent Title: Smoke detector chamber Jun. 01, 2021
-
Patent Title: Smoke detector boundary May. 11, 2021
-
Patent Title: Circuit board Apr. 06, 2021
-
Patent Title: Smoke chamber blocking ensemble Mar. 16, 2021
-
Patent Title: Smoke detector chamber Jan. 12, 2021
-
Patent Title: Blocking members in a smoke detector chamber Feb. 11, 2020
-
Patent Title: High output power digital-to-analog converter system Sep. 10, 2019
-
Patent Title: Usb isolator with advanced control features Oct. 23, 2018
-
Patent Title: Usb isolator with advanced control features Oct. 23, 2018
-
Patent Title: Usb isolator with advanced control features Oct. 09, 2018
-
Patent Title: Authentication system Jun. 12, 2018
-
Patent Title: Signal isolator system with protection for common mode transients Jun. 12, 2018
-
Patent Title: Digital-to-analog converter waveform generator Jun. 12, 2018
-
Patent Title: Zeno phenomenon avoidance in power controller handoff Jun. 12, 2018
-
Patent Title: Resilient device authentication system with metadata binding Jun. 12, 2018
-
Patent Title: Step couplers for planar waveguides May. 29, 2018
-
Patent Title: Apparatus and methods for phase synchronization of phase-locked loops May. 22, 2018
-
Patent Title: Doped piezoelectric resonator May. 22, 2018
-
Patent Title: Single lead-frame stacked die galvanic isolator May. 22, 2018
-
Patent Title: Scaling fixed-point fast fourier transforms in radar and sonar applications May. 22, 2018
-
Patent Title: Parameter correction for cascaded signal components May. 15, 2018
-
Patent Title: Isolator system with status data integrated with measurement data May. 15, 2018
-
Patent Title: Randomized time-interleaved digital-to-analog converters May. 08, 2018
-
Patent Title: Apparatus and method to balance the parasitic capacitances between metal tracks on an integrated circuit chip May. 08, 2018
-
Patent Title: Methods of forming a thin film resistor May. 08, 2018
-
Patent Title: Hybrid soft-start for isolated converter May. 01, 2018
-
Patent Title: Wafer scale thermoelectric energy harvester having trenches for capture of eutectic material May. 01, 2018
-
Patent Title: Magnetic devices and methods for manufacture using flex circuits May. 01, 2018
-
Patent Title: Channel verification of multiple channels on one chip May. 01, 2018
-
Patent Title: Methods and apparatus for anchoring resonators Apr. 24, 2018
-
Patent Title: Electrostatic discharge protection circuits for radio frequency communication systems Apr. 24, 2018
-
Patent Title: Soft-start control system and method for an isolated dc-dc converter with secondary controller Apr. 17, 2018
-
Patent Title: Authentication system and device including physical unclonable function and threshold cryptography Apr. 17, 2018
-
Patent Title: Fixed-point high dynamic range fast fourier transforms Apr. 17, 2018
-
Patent Title: Peripheral device diagnostics and control over a two-wire communication bus Apr. 17, 2018
-
Patent Title: Distributed audio coordination over a two-wire communication bus Apr. 17, 2018
-
Patent Title: Measuring and correcting non-idealities of a system Apr. 17, 2018
-
Patent Title: Time-domain interference removal for heart rate measurements Apr. 17, 2018
-
Patent Title: Wide-range precision rf peak detector Apr. 10, 2018
-
Patent Title: Scalable crosspoint switch Mar. 27, 2018
-
Patent Title: Apparatus and methods for overvoltage switches with active leakage current compensation Mar. 27, 2018
-
Patent Title: Resonant circuit including bump pads Mar. 27, 2018
-
Patent Title: Accelerometer with offset compensation Mar. 27, 2018
-
Patent Title: Electrical device Jul. 03, 2012
Government Contracts
Federal grants, loans, and purchases
- $4,376 2025-01-07 00:00:00 Agency: Department of Agriculture
- $155,348 2024-09-17 00:00:00 Agency: Department of State
- $155,348 2024-09-17 00:00:00 Agency: Department of State
- $198,840 2023-08-10 00:00:00 Agency: Department of State
- $106,284 2023-07-19 00:00:00 Agency: Department of Homeland Security
- $22,800 2023-04-11 00:00:00 Agency: Department of State
- $47,500 2022-09-23 00:00:00 Agency: DEPARTMENT OF STATE (DOS)
- $10,941 2022-09-13 00:00:00 Agency: DEPARTMENT OF HOMELAND SECURITY (DHS)
- $47,500 2022-06-07 00:00:00 Agency: DEPARTMENT OF STATE (DOS)
- $31,260 2022-02-07 00:00:00 Agency: DEPARTMENT OF STATE (DOS)
Government Contracts
Estimated quarterly amount awarded to ADI from public contracts
ADI News
Recent insights relating to ADI
CNBC Recommendations
Recent picks made for ADI stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in ADI
ADI Analyst Ratings
ADI Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
ADI Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $ADI stock a Buy, Sell, or Hold?
- What is the price target for $ADI stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
ADI Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $ADI stock?
- Who owns the most shares of $ADI stock?
- What funds own $ADI stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
ADI Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view ADI Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About ADI
Analog Devices is a leading analog, mixed-signal, and digital-signal processing chipmaker. The firm has a significant market share lead in converter chips, which are used to translate analog signals to digital and vice versa. The company serves tens of thousands of customers; more than half of its chip sales are to industrial and automotive end markets. ADI's chips are also incorporated into wireless infrastructure equipment.
- Address Wilmington, MA
- Market Cap 189.2 billion
- Employees 24,500
- Industrial Classification Semiconductors & Related Devices
Analog Devices, Inc. (ADI) Historical Stock Prices
Analog Devices, Inc. (ADI) closed at $390.37 on September 22, 2026. Over the past year its adjusted close ranged from $222.41 to $444.10. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month+4.96%
- 3 months-3.85%
- Year to date+45.23%
- 1 year+59.81%
- 3 years+133.19%
- 5 years+139.50%
- Max+929.10%
See every congressional and insider trade on the ADI price chart
Quiver Premium charts ADI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 382.19 | 390.55 | 380.58 | 390.37 | 390.37 | 2,979,536 |
| Sep 21, 2026 | 377.05 | 384.12 | 370.97 | 383.00 | 383.00 | 4,050,443 |
| Sep 18, 2026 | 363.12 | 376.01 | 363.12 | 375.72 | 375.72 | 7,705,623 |
| Sep 17, 2026 | 369.95 | 372.27 | 360.57 | 362.65 | 362.65 | 2,853,158 |
| Sep 16, 2026 | 365.78 | 367.49 | 358.66 | 362.04 | 362.04 | 3,063,647 |
| Sep 15, 2026 | 362.48 | 366.87 | 359.45 | 361.35 | 361.35 | 2,401,711 |
| Sep 14, 2026 | 363.96 | 366.25 | 359.33 | 361.02 | 361.02 | 4,731,568 |
| Sep 11, 2026 | 365.33 | 380.36 | 365.33 | 378.78 | 378.78 | 2,886,520 |
| Sep 10, 2026 | 356.95 | 363.36 | 356.12 | 361.25 | 361.25 | 2,972,342 |
| Sep 9, 2026 | 359.37 | 366.97 | 359.37 | 365.07 | 365.07 | 2,359,283 |
| Sep 8, 2026 | 364.89 | 366.36 | 360.39 | 363.20 | 363.20 | 3,139,621 |
| Sep 4, 2026 | 359.83 | 364.99 | 358.99 | 362.25 | 362.25 | 3,560,584 |
| Sep 3, 2026 | 350.42 | 357.27 | 348.00 | 356.50 | 356.50 | 3,779,304 |
| Sep 2, 2026 | 355.63 | 360.77 | 352.03 | 355.71 | 355.71 | 3,338,913 |
| Sep 1, 2026$1.1 dividend | 356.33 | 356.44 | 348.66 | 354.52 | 354.52 | 3,571,975 |
| Aug 31, 2026 | 364.88 | 366.72 | 361.93 | 362.14 | 361.02 | 2,754,855 |
| Aug 28, 2026 | 374.14 | 374.14 | 359.54 | 361.78 | 360.66 | 3,350,464 |
| Aug 27, 2026 | 374.50 | 376.88 | 368.03 | 374.52 | 373.36 | 3,895,042 |
| Aug 26, 2026 | 374.87 | 377.49 | 370.74 | 371.80 | 370.65 | 2,180,641 |
| Aug 25, 2026 | 376.24 | 377.48 | 367.29 | 373.66 | 372.50 | 3,740,236 |
| Aug 24, 2026 | 372.72 | 373.00 | 362.35 | 371.17 | 370.02 | 4,755,239 |
| Aug 21, 2026 | 374.72 | 378.64 | 371.46 | 373.09 | 371.94 | 5,457,207 |
| Aug 20, 2026 | 376.92 | 384.95 | 369.64 | 370.24 | 369.10 | 3,498,557 |
| Aug 19, 2026 | 378.55 | 383.40 | 369.73 | 373.26 | 372.11 | 6,308,274 |
| Aug 18, 2026 | 381.36 | 385.90 | 370.23 | 376.63 | 375.46 | 5,779,067 |
| Aug 17, 2026 | 391.54 | 396.95 | 389.75 | 390.28 | 389.07 | 3,122,795 |
| Aug 14, 2026 | 381.98 | 389.45 | 380.12 | 389.39 | 388.19 | 2,115,959 |
| Aug 13, 2026 | 387.44 | 389.70 | 380.51 | 381.17 | 379.99 | 2,864,448 |
| Aug 12, 2026 | 396.22 | 396.26 | 383.61 | 384.43 | 383.24 | 2,764,382 |
| Aug 11, 2026 | 389.98 | 394.16 | 384.71 | 385.30 | 384.11 | 2,360,862 |
| Aug 10, 2026 | 392.84 | 394.04 | 383.83 | 383.93 | 382.74 | 2,800,683 |
| Aug 7, 2026 | 386.73 | 392.19 | 385.00 | 389.93 | 388.72 | 2,837,771 |
| Aug 6, 2026 | 375.25 | 384.40 | 373.00 | 377.31 | 376.14 | 3,581,747 |
| Aug 5, 2026 | 379.49 | 384.13 | 374.64 | 377.69 | 376.52 | 2,853,304 |
| Aug 4, 2026 | 372.39 | 382.48 | 368.91 | 380.29 | 379.11 | 5,082,700 |
| Aug 3, 2026 | 363.00 | 365.73 | 353.11 | 361.88 | 360.76 | 3,743,121 |
| Jul 31, 2026 | 374.16 | 376.73 | 362.86 | 367.41 | 366.27 | 3,515,303 |
| Jul 30, 2026 | 364.85 | 368.42 | 361.21 | 366.67 | 365.54 | 6,368,043 |
| Jul 29, 2026 | 361.71 | 368.94 | 352.73 | 353.37 | 352.28 | 5,475,988 |
| Jul 28, 2026 | 366.44 | 373.28 | 363.15 | 365.83 | 364.70 | 5,052,850 |
| Jul 27, 2026 | 372.77 | 376.80 | 361.67 | 371.89 | 370.74 | 5,194,024 |
| Jul 24, 2026 | 374.63 | 379.58 | 366.84 | 371.86 | 370.71 | 4,080,902 |
| Jul 23, 2026 | 376.15 | 382.96 | 373.39 | 380.20 | 379.02 | 3,904,086 |
| Jul 22, 2026 | 376.82 | 387.62 | 376.00 | 386.73 | 385.53 | 3,176,119 |
| Jul 21, 2026 | 387.91 | 388.00 | 377.69 | 382.81 | 381.63 | 4,224,544 |
| Jul 20, 2026 | 382.10 | 382.10 | 372.03 | 372.46 | 371.31 | 2,942,702 |
| Jul 17, 2026 | 369.50 | 379.78 | 366.72 | 375.36 | 374.20 | 3,674,824 |
| Jul 16, 2026 | 380.01 | 386.07 | 377.65 | 380.53 | 379.35 | 4,096,268 |
| Jul 15, 2026 | 397.35 | 400.69 | 383.28 | 390.96 | 389.75 | 3,100,207 |
| Jul 14, 2026 | 398.28 | 400.47 | 392.00 | 392.75 | 391.54 | 3,139,538 |
| Jul 13, 2026 | 389.83 | 390.59 | 382.94 | 386.01 | 384.82 | 3,483,476 |
| Jul 10, 2026 | 387.50 | 398.33 | 385.93 | 395.65 | 394.43 | 2,325,909 |
| Jul 9, 2026 | 395.60 | 399.35 | 388.33 | 393.64 | 392.42 | 3,106,236 |
| Jul 8, 2026 | 374.25 | 389.78 | 374.25 | 385.40 | 384.21 | 2,609,468 |
| Jul 7, 2026 | 376.33 | 381.66 | 371.09 | 379.03 | 377.86 | 4,813,813 |
| Jul 6, 2026 | 387.90 | 395.93 | 385.95 | 388.83 | 387.63 | 4,447,330 |
| Jul 2, 2026 | 390.81 | 396.00 | 372.64 | 377.16 | 375.99 | 6,144,834 |
| Jul 1, 2026 | 390.89 | 397.58 | 387.84 | 388.98 | 387.78 | 5,750,948 |
| Jun 30, 2026 | 392.92 | 401.81 | 391.78 | 397.17 | 395.94 | 6,480,672 |
| Jun 29, 2026 | 388.16 | 398.06 | 385.01 | 391.78 | 390.57 | 5,169,310 |
| Jun 26, 2026 | 405.43 | 406.08 | 382.82 | 386.91 | 385.71 | 12,478,834 |
| Jun 25, 2026 | 424.25 | 431.87 | 412.35 | 417.93 | 416.64 | 6,442,350 |
| Jun 24, 2026 | 407.22 | 414.46 | 404.00 | 413.16 | 411.88 | 4,648,302 |
| Jun 23, 2026 | 426.86 | 426.86 | 403.20 | 407.26 | 406.00 | 7,559,622 |
| Jun 22, 2026 | 437.75 | 445.91 | 436.39 | 445.48 | 444.10 | 4,289,132 |
| Jun 18, 2026 | 426.23 | 438.56 | 426.23 | 434.46 | 433.12 | 11,868,962 |
| Jun 17, 2026 | 421.64 | 428.09 | 414.06 | 414.45 | 413.17 | 3,603,491 |
| Jun 16, 2026 | 426.59 | 438.65 | 415.70 | 416.00 | 414.71 | 4,350,857 |
| Jun 15, 2026 | 429.17 | 433.00 | 424.90 | 427.58 | 426.26 | 4,530,788 |
| Jun 12, 2026 | 411.95 | 422.23 | 406.40 | 417.79 | 416.50 | 2,997,603 |
| Jun 11, 2026 | 401.94 | 413.05 | 397.01 | 412.13 | 410.86 | 4,846,699 |
| Jun 10, 2026 | 399.56 | 411.00 | 392.41 | 392.67 | 391.45 | 3,868,600 |
| Jun 9, 2026 | 411.95 | 414.59 | 383.32 | 404.62 | 403.37 | 5,415,555 |
| Jun 8, 2026 | 414.95 | 415.00 | 401.59 | 403.89 | 402.64 | 5,140,171 |
| Jun 5, 2026 | 419.49 | 419.64 | 401.26 | 401.39 | 400.15 | 7,242,611 |
| Jun 4, 2026 | 427.78 | 432.27 | 420.59 | 428.76 | 427.43 | 3,376,722 |
| Jun 3, 2026 | 424.90 | 439.70 | 418.22 | 437.67 | 436.32 | 5,700,706 |
| Jun 2, 2026$1.1 dividend | 409.50 | 423.97 | 409.00 | 423.20 | 421.89 | 4,954,127 |
| Jun 1, 2026 | 404.25 | 409.99 | 399.91 | 402.69 | 400.40 | 4,335,590 |
| May 29, 2026 | 423.45 | 423.45 | 408.17 | 413.85 | 411.50 | 5,508,118 |
| May 28, 2026 | 417.14 | 420.95 | 407.26 | 419.01 | 416.63 | 5,057,950 |
| May 27, 2026 | 433.50 | 433.50 | 407.78 | 416.88 | 414.51 | 4,096,113 |
| May 26, 2026 | 406.25 | 422.94 | 406.25 | 419.94 | 417.56 | 6,630,600 |
| May 22, 2026 | 389.14 | 400.73 | 387.01 | 397.07 | 394.82 | 6,108,492 |
| May 21, 2026 | 396.64 | 397.00 | 381.22 | 384.21 | 382.03 | 5,303,478 |
| May 20, 2026 | 390.00 | 406.14 | 383.85 | 398.05 | 395.79 | 10,352,977 |
| May 19, 2026 | 409.16 | 423.42 | 407.19 | 414.31 | 411.96 | 6,190,356 |
| May 18, 2026 | 426.90 | 428.68 | 414.07 | 418.58 | 416.20 | 4,228,465 |
| May 15, 2026 | 415.18 | 422.18 | 414.55 | 417.49 | 415.12 | 3,709,646 |
| May 14, 2026 | 430.97 | 433.91 | 424.07 | 426.79 | 424.37 | 2,811,407 |
| May 13, 2026 | 427.84 | 435.72 | 426.00 | 432.39 | 429.94 | 3,486,313 |
| May 12, 2026 | 417.85 | 420.91 | 406.77 | 419.65 | 417.27 | 4,848,607 |
| May 11, 2026 | 412.21 | 422.88 | 411.48 | 422.73 | 420.33 | 3,796,844 |
| May 8, 2026 | 418.00 | 418.75 | 413.52 | 416.52 | 414.15 | 3,754,419 |
| May 7, 2026 | 413.90 | 413.96 | 405.91 | 408.52 | 406.20 | 3,938,176 |
| May 6, 2026 | 404.70 | 416.00 | 404.40 | 415.63 | 413.27 | 3,893,561 |
| May 5, 2026 | 396.75 | 405.66 | 393.19 | 404.77 | 402.47 | 3,343,131 |
| May 4, 2026 | 402.26 | 402.26 | 391.88 | 397.02 | 394.77 | 1,914,421 |
| May 1, 2026 | 397.06 | 399.05 | 393.41 | 397.69 | 395.43 | 1,987,194 |
| Apr 30, 2026 | 393.39 | 402.67 | 391.18 | 402.26 | 399.98 | 3,746,053 |
| Apr 29, 2026 | 392.00 | 394.95 | 386.53 | 389.31 | 387.10 | 3,097,753 |
| Apr 28, 2026 | 389.80 | 393.10 | 382.45 | 383.26 | 381.08 | 3,846,468 |
| Apr 27, 2026 | 398.29 | 399.52 | 386.74 | 392.59 | 390.36 | 2,763,842 |
| Apr 24, 2026 | 404.07 | 406.30 | 398.25 | 399.57 | 397.30 | 4,512,483 |
| Apr 23, 2026 | 397.90 | 408.37 | 395.80 | 403.88 | 401.59 | 4,449,579 |
| Apr 22, 2026 | 380.81 | 383.60 | 378.25 | 381.42 | 379.25 | 2,517,691 |
| Apr 21, 2026 | 383.00 | 383.60 | 373.34 | 375.27 | 373.14 | 3,296,946 |
| Apr 20, 2026 | 373.02 | 385.46 | 369.69 | 381.05 | 378.89 | 4,004,109 |
| Apr 17, 2026 | 359.67 | 372.45 | 357.82 | 371.45 | 369.34 | 5,248,167 |
| Apr 16, 2026 | 346.97 | 355.85 | 346.44 | 353.80 | 351.79 | 2,198,838 |
| Apr 15, 2026 | 347.00 | 349.05 | 341.32 | 347.94 | 345.96 | 2,440,882 |
| Apr 14, 2026 | 352.43 | 352.67 | 347.05 | 348.60 | 346.62 | 2,320,411 |
| Apr 13, 2026 | 348.69 | 350.08 | 344.00 | 350.01 | 348.02 | 2,485,440 |
| Apr 10, 2026 | 353.00 | 354.29 | 349.01 | 350.14 | 348.15 | 2,505,070 |
| Apr 9, 2026 | 346.00 | 352.78 | 345.49 | 351.36 | 349.37 | 2,927,633 |
| Apr 8, 2026 | 345.81 | 349.00 | 341.98 | 346.21 | 344.24 | 4,522,151 |
| Apr 7, 2026 | 323.79 | 327.51 | 321.00 | 327.41 | 325.55 | 2,344,431 |
| Apr 6, 2026 | 320.00 | 327.46 | 318.75 | 327.36 | 325.50 | 2,353,664 |
| Apr 2, 2026 | 310.27 | 321.70 | 309.79 | 318.34 | 316.53 | 2,386,703 |
| Apr 1, 2026 | 318.20 | 325.75 | 317.21 | 320.58 | 318.76 | 3,144,968 |
| Mar 31, 2026 | 309.37 | 319.32 | 306.50 | 318.14 | 316.33 | 4,285,897 |
| Mar 30, 2026 | 314.03 | 314.03 | 300.56 | 303.10 | 301.38 | 3,914,550 |
| Mar 27, 2026 | 310.87 | 313.19 | 306.18 | 307.44 | 305.69 | 3,282,197 |
| Mar 26, 2026 | 319.10 | 321.12 | 312.39 | 313.42 | 311.64 | 3,923,797 |
| Mar 25, 2026 | 325.00 | 328.18 | 320.62 | 322.03 | 320.20 | 2,461,064 |
| Mar 24, 2026 | 311.25 | 324.79 | 311.10 | 321.83 | 320.00 | 3,404,181 |
| Mar 23, 2026 | 315.48 | 317.53 | 311.70 | 312.19 | 310.42 | 3,495,639 |
| Mar 20, 2026 | 311.15 | 312.25 | 305.95 | 309.43 | 307.67 | 7,029,328 |
| Mar 19, 2026 | 303.37 | 313.59 | 300.91 | 310.44 | 308.68 | 3,289,337 |
| Mar 18, 2026 | 313.33 | 316.91 | 307.88 | 308.59 | 306.84 | 3,555,212 |
| Mar 17, 2026 | 312.20 | 315.29 | 310.72 | 313.66 | 311.88 | 2,699,818 |
| Mar 16, 2026 | 311.67 | 313.86 | 309.11 | 310.92 | 309.15 | 3,254,893 |
| Mar 13, 2026 | 309.88 | 311.25 | 303.51 | 306.07 | 304.33 | 2,792,737 |
| Mar 12, 2026 | 313.90 | 314.37 | 304.26 | 307.27 | 305.52 | 4,827,196 |
| Mar 11, 2026 | 319.29 | 321.53 | 316.35 | 319.22 | 317.41 | 2,576,649 |
| Mar 10, 2026 | 318.72 | 323.94 | 317.08 | 318.81 | 317.00 | 4,351,463 |
| Mar 9, 2026 | 310.24 | 319.90 | 307.22 | 319.71 | 317.89 | 5,945,634 |
| Mar 6, 2026 | 319.48 | 323.33 | 314.31 | 315.81 | 314.02 | 4,536,712 |
| Mar 5, 2026 | 336.75 | 339.95 | 325.33 | 329.72 | 327.85 | 5,370,656 |
| Mar 4, 2026 | 344.04 | 346.39 | 339.29 | 341.51 | 339.57 | 3,202,505 |
| Mar 3, 2026$1.1 dividend | 339.15 | 342.59 | 335.08 | 338.99 | 337.06 | 5,312,367 |
| Mar 2, 2026 | 348.77 | 356.05 | 348.00 | 352.41 | 349.28 | 3,326,044 |
| Feb 27, 2026 | 351.29 | 356.03 | 346.57 | 355.79 | 352.63 | 6,109,811 |
| Feb 26, 2026 | 360.78 | 361.68 | 351.00 | 354.35 | 351.20 | 4,662,715 |
| Feb 25, 2026 | 361.02 | 363.20 | 358.60 | 360.80 | 357.59 | 3,425,010 |
| Feb 24, 2026 | 359.00 | 362.49 | 355.64 | 356.09 | 352.92 | 4,541,318 |
| Feb 23, 2026 | 352.53 | 358.00 | 349.58 | 355.15 | 351.99 | 4,132,888 |
| Feb 20, 2026 | 345.30 | 355.45 | 345.00 | 355.03 | 351.87 | 5,341,644 |
| Feb 19, 2026 | 344.97 | 353.28 | 339.66 | 345.30 | 342.23 | 5,101,152 |
| Feb 18, 2026 | 352.21 | 355.36 | 340.00 | 346.37 | 343.29 | 8,474,675 |
| Feb 17, 2026 | 335.60 | 340.46 | 330.33 | 337.51 | 334.51 | 4,547,615 |
| Feb 13, 2026 | 329.73 | 337.96 | 328.44 | 337.10 | 334.10 | 3,443,247 |
| Feb 12, 2026 | 339.37 | 343.96 | 330.83 | 331.36 | 328.41 | 4,483,046 |
| Feb 11, 2026 | 329.88 | 337.84 | 327.42 | 337.00 | 334.00 | 3,908,890 |
| Feb 10, 2026 | 320.74 | 326.38 | 319.75 | 325.16 | 322.27 | 2,642,008 |
| Feb 9, 2026 | 319.32 | 323.89 | 317.88 | 322.97 | 320.10 | 3,163,143 |
| Feb 6, 2026 | 322.96 | 327.75 | 316.00 | 320.45 | 317.60 | 6,775,392 |
| Feb 5, 2026 | 316.34 | 327.31 | 313.39 | 322.12 | 319.25 | 5,935,731 |
| Feb 4, 2026 | 315.75 | 323.09 | 311.73 | 320.44 | 317.59 | 6,275,312 |
| Feb 3, 2026 | 316.86 | 321.23 | 308.95 | 311.29 | 308.52 | 5,545,997 |
| Feb 2, 2026 | 306.92 | 318.32 | 306.92 | 316.86 | 314.04 | 3,772,953 |
| Jan 30, 2026 | 314.95 | 317.32 | 309.27 | 310.88 | 308.12 | 4,405,694 |
| Jan 29, 2026 | 316.07 | 319.26 | 308.93 | 318.70 | 315.87 | 3,131,829 |
| Jan 28, 2026 | 313.00 | 318.17 | 308.50 | 317.62 | 314.80 | 3,888,272 |
| Jan 27, 2026 | 305.24 | 306.99 | 300.76 | 303.83 | 301.13 | 3,552,731 |
| Jan 26, 2026 | 305.14 | 306.69 | 303.75 | 304.01 | 301.31 | 2,757,971 |
| Jan 23, 2026 | 310.49 | 313.54 | 303.16 | 305.60 | 302.88 | 2,907,157 |
| Jan 22, 2026 | 309.47 | 313.19 | 306.87 | 308.52 | 305.78 | 2,793,663 |
| Jan 21, 2026 | 298.96 | 308.15 | 298.40 | 304.97 | 302.26 | 3,753,888 |
| Jan 20, 2026 | 296.99 | 302.03 | 293.82 | 295.67 | 293.04 | 4,320,993 |
| Jan 16, 2026 | 307.53 | 309.18 | 299.69 | 300.25 | 297.58 | 4,261,143 |
| Jan 15, 2026 | 301.81 | 305.61 | 298.64 | 302.10 | 299.41 | 4,086,996 |
| Jan 14, 2026 | 294.58 | 298.86 | 293.27 | 297.99 | 295.34 | 3,597,622 |
| Jan 13, 2026 | 295.18 | 302.48 | 294.66 | 296.21 | 293.58 | 2,759,609 |
| Jan 12, 2026 | 297.50 | 298.35 | 292.45 | 293.86 | 291.25 | 3,308,243 |
| Jan 9, 2026 | 299.77 | 303.20 | 297.12 | 300.93 | 298.25 | 3,088,141 |
| Jan 8, 2026 | 290.38 | 299.53 | 289.51 | 299.16 | 296.50 | 3,775,548 |
| Jan 7, 2026 | 288.89 | 293.08 | 286.75 | 292.89 | 290.29 | 3,570,563 |
| Jan 6, 2026 | 279.74 | 294.15 | 279.59 | 292.94 | 290.33 | 6,427,986 |
| Jan 5, 2026 | 275.22 | 281.83 | 273.76 | 277.29 | 274.82 | 3,006,684 |
| Jan 2, 2026 | 275.07 | 276.00 | 270.46 | 273.74 | 271.31 | 3,608,981 |
| Dec 31, 2025 | 274.82 | 275.80 | 271.10 | 271.20 | 268.79 | 1,790,996 |
| Dec 30, 2025 | 276.70 | 277.10 | 274.59 | 274.82 | 272.38 | 1,287,424 |
| Dec 29, 2025 | 275.64 | 277.87 | 274.14 | 275.63 | 273.18 | 1,747,986 |
| Dec 26, 2025 | 277.73 | 278.00 | 275.94 | 276.84 | 274.38 | 1,746,373 |
| Dec 24, 2025 | 277.16 | 279.17 | 276.86 | 277.56 | 275.09 | 887,672 |
| Dec 23, 2025 | 275.63 | 277.47 | 274.58 | 276.73 | 274.27 | 1,763,352 |
| Dec 22, 2025 | 277.44 | 278.41 | 275.40 | 275.82 | 273.37 | 3,369,629 |
| Dec 19, 2025 | 275.09 | 278.41 | 274.00 | 274.44 | 272.00 | 9,419,971 |
| Dec 18, 2025 | 275.69 | 277.10 | 272.80 | 274.92 | 272.48 | 4,104,954 |
| Dec 17, 2025 | 279.38 | 280.43 | 270.14 | 271.04 | 268.63 | 4,005,950 |
| Dec 16, 2025 | 280.96 | 282.00 | 277.72 | 278.40 | 275.92 | 3,625,279 |
| Dec 15, 2025 | 281.63 | 282.72 | 278.90 | 280.44 | 277.95 | 3,594,819 |
| Dec 12, 2025 | 282.42 | 284.23 | 278.07 | 279.32 | 276.84 | 4,182,446 |
| Dec 11, 2025 | 281.57 | 283.81 | 278.49 | 283.39 | 280.87 | 2,840,020 |
| Dec 10, 2025 | 275.65 | 282.40 | 274.26 | 281.57 | 279.07 | 5,176,746 |
| Dec 9, 2025 | 277.58 | 279.79 | 275.25 | 276.24 | 273.78 | 2,584,991 |
| Dec 8, 2025$0.99 dividend | 281.78 | 282.54 | 276.96 | 279.13 | 276.65 | 3,191,028 |
| Dec 5, 2025 | 280.12 | 283.24 | 279.14 | 281.29 | 277.80 | 3,834,290 |
| Dec 4, 2025 | 277.36 | 279.55 | 275.54 | 277.26 | 273.82 | 3,254,204 |
| Dec 3, 2025 | 274.49 | 278.78 | 271.58 | 278.24 | 274.79 | 4,203,067 |
| Dec 2, 2025 | 268.19 | 274.12 | 266.04 | 272.97 | 269.59 | 5,266,424 |
| Dec 1, 2025 | 262.95 | 268.47 | 262.00 | 266.51 | 263.21 | 7,333,468 |
| Nov 28, 2025 | 259.36 | 265.75 | 258.04 | 265.34 | 262.05 | 2,589,650 |
| Nov 26, 2025 | 255.22 | 260.74 | 252.92 | 257.92 | 254.72 | 5,253,418 |
| Nov 25, 2025 | 230.60 | 252.48 | 229.29 | 252.02 | 248.90 | 7,515,103 |
| Nov 24, 2025 | 233.65 | 240.76 | 233.25 | 239.40 | 236.43 | 8,219,853 |
| Nov 21, 2025 | 225.63 | 234.53 | 225.00 | 232.32 | 229.44 | 4,467,337 |
| Nov 20, 2025 | 234.29 | 235.28 | 224.25 | 225.20 | 222.41 | 4,316,566 |
| Nov 19, 2025 | 229.54 | 234.40 | 229.32 | 232.20 | 229.32 | 2,790,492 |
| Nov 18, 2025 | 229.85 | 232.35 | 227.72 | 230.13 | 227.28 | 3,953,373 |
| Nov 17, 2025 | 233.03 | 234.22 | 227.78 | 229.94 | 227.09 | 3,885,305 |
| Nov 14, 2025 | 234.19 | 237.04 | 230.43 | 234.89 | 231.98 | 3,319,687 |
| Nov 13, 2025 | 239.64 | 241.31 | 235.44 | 237.53 | 234.59 | 4,897,499 |
| Nov 12, 2025 | 236.92 | 242.00 | 235.84 | 241.44 | 238.45 | 4,677,722 |
| Nov 11, 2025 | 231.51 | 235.00 | 231.44 | 233.41 | 230.52 | 3,159,992 |
| Nov 10, 2025 | 231.86 | 233.23 | 228.33 | 232.00 | 229.12 | 3,264,201 |
| Nov 7, 2025 | 229.40 | 230.81 | 223.47 | 228.48 | 225.65 | 4,583,664 |
| Nov 6, 2025 | 235.19 | 237.04 | 231.20 | 232.88 | 229.99 | 3,126,797 |
| Nov 5, 2025 | 230.09 | 238.48 | 230.09 | 236.00 | 233.07 | 2,971,902 |
| Nov 4, 2025 | 233.01 | 233.78 | 228.76 | 229.38 | 226.54 | 3,956,608 |
| Nov 3, 2025 | 234.95 | 237.00 | 232.61 | 233.61 | 230.71 | 2,266,928 |
| Oct 31, 2025 | 232.90 | 235.63 | 231.54 | 234.13 | 231.23 | 2,698,153 |
| Oct 30, 2025 | 235.04 | 236.62 | 232.82 | 232.90 | 230.01 | 2,940,363 |
| Oct 29, 2025 | 239.76 | 241.91 | 234.52 | 235.04 | 232.13 | 3,438,519 |
| Oct 28, 2025 | 241.51 | 243.68 | 238.84 | 239.35 | 236.38 | 2,420,972 |
| Oct 27, 2025 | 239.69 | 244.11 | 238.34 | 243.01 | 240.00 | 3,506,236 |
| Oct 24, 2025 | 245.45 | 245.51 | 236.63 | 238.01 | 235.06 | 3,488,969 |
| Oct 23, 2025 | 237.30 | 244.95 | 237.26 | 243.29 | 240.27 | 2,774,906 |
| Oct 22, 2025 | 240.54 | 241.64 | 236.91 | 240.36 | 237.38 | 5,270,794 |
| Oct 21, 2025 | 247.84 | 248.83 | 245.61 | 246.37 | 243.32 | 2,361,679 |
| Oct 20, 2025 | 242.87 | 246.84 | 242.87 | 246.22 | 243.17 | 2,760,134 |
| Oct 17, 2025 | 241.77 | 243.54 | 238.59 | 242.87 | 239.86 | 2,401,260 |
| Oct 16, 2025 | 240.33 | 244.22 | 238.52 | 241.61 | 238.62 | 2,898,707 |
| Oct 15, 2025 | 238.19 | 238.80 | 234.96 | 238.15 | 235.20 | 2,773,694 |
| Oct 14, 2025 | 231.15 | 238.78 | 229.12 | 235.40 | 232.48 | 3,431,567 |
| Oct 13, 2025 | 228.32 | 235.82 | 226.96 | 234.67 | 231.76 | 4,609,877 |
| Oct 10, 2025 | 237.74 | 239.03 | 224.71 | 225.32 | 222.53 | 4,425,112 |
| Oct 9, 2025 | 236.84 | 238.39 | 235.10 | 237.88 | 234.93 | 3,069,164 |
| Oct 8, 2025 | 233.80 | 239.36 | 233.80 | 237.93 | 234.98 | 4,017,888 |
| Oct 7, 2025 | 243.39 | 243.39 | 233.03 | 233.75 | 230.85 | 3,397,760 |
| Oct 6, 2025 | 245.01 | 245.01 | 238.92 | 242.50 | 239.49 | 4,021,178 |
| Oct 3, 2025 | 242.05 | 246.20 | 241.59 | 241.99 | 238.99 | 2,118,611 |
| Oct 2, 2025 | 242.13 | 243.97 | 240.44 | 241.67 | 238.67 | 2,774,051 |
| Oct 1, 2025 | 243.71 | 245.59 | 236.22 | 239.28 | 236.31 | 4,916,320 |
| Sep 30, 2025 | 245.81 | 247.20 | 243.07 | 245.70 | 242.65 | 2,508,031 |
| Sep 29, 2025 | 249.33 | 249.50 | 243.85 | 244.79 | 241.75 | 3,296,263 |
| Sep 26, 2025 | 248.71 | 249.41 | 245.75 | 247.56 | 244.49 | 2,648,551 |
| Sep 25, 2025 | 247.57 | 248.33 | 243.52 | 247.53 | 244.46 | 2,410,945 |
| Sep 24, 2025 | 247.05 | 249.82 | 246.70 | 248.61 | 245.53 | 2,479,163 |
| Sep 23, 2025 | 248.37 | 250.36 | 246.33 | 246.78 | 243.72 | 2,085,832 |
| Sep 22, 2025 | 245.61 | 249.04 | 245.58 | 247.34 | 244.27 | 2,167,314 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Analog Devices, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at ADI, per a recent SEC DEF 14A filing. We estimate that the median employee at ANALOG DEVICES INC is paid $51,411.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|