Analog Devices Inc (ADI) stock
ADINasdaqSemiconductors & Related DevicesFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Aug 19, 2026Score 18/3033% above fair value
$417.11−16.17 (-3.73%)
Close on Oct 30, 2026Market cap $202.12BP/E 49.5Yield 0.93%
Price history
Analog Devices share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$417.11
-3.73% on the day
52-week range
$223.47 – $445.91
-6.5% from the high
Change over 52 weeks
+79.1%
From $232.90 on Oct 30, 2025
Average volume
3.84M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $425.49 | $428.72 | $406.03 | $417.11 | -3.73% | 7,877,420 |
| Oct 29, 2026 | $428.76 | $433.39 | $423.44 | $433.28 | +1.17% | 3,155,854 |
| Oct 28, 2026 | $423.77 | $429.64 | $420.17 | $428.27 | +0.69% | 3,889,160 |
| Oct 27, 2026 | $412.31 | $427.27 | $411.12 | $425.35 | +4.27% | 4,085,720 |
| Oct 26, 2026 | $393.08 | $410.34 | $393.08 | $407.93 | +4.31% | 3,810,993 |
| Oct 23, 2026 | $382.87 | $393.00 | $382.00 | $391.07 | +1.38% | 2,485,631 |
| Oct 22, 2026 | $398.02 | $399.99 | $385.31 | $385.76 | -4.98% | 6,585,673 |
| Oct 21, 2026 | $397.05 | $408.40 | $395.06 | $405.96 | +2.24% | 3,025,391 |
| Oct 20, 2026 | $390.98 | $402.96 | $387.80 | $397.05 | +0.68% | 2,524,894 |
| Oct 19, 2026 | $404.87 | $406.83 | $390.78 | $394.35 | -0.28% | 3,529,905 |
| Oct 16, 2026 | $400.17 | $410.41 | $394.79 | $395.44 | -2.11% | 4,769,319 |
| Oct 15, 2026 | $395.59 | $410.00 | $394.18 | $403.95 | +0.09% | 4,584,297 |
| Oct 14, 2026 | $410.21 | $410.50 | $401.40 | $403.57 | -2.68% | 5,017,430 |
| Oct 13, 2026 | $401.97 | $415.18 | $400.51 | $414.70 | +2.08% | 2,700,113 |
| Oct 12, 2026 | $403.08 | $408.01 | $398.97 | $406.25 | +0.01% | 2,620,211 |
| Oct 9, 2026 | $410.31 | $411.34 | $399.86 | $406.19 | +0.06% | 2,004,734 |
| Oct 8, 2026 | $402.30 | $410.78 | $399.54 | $405.93 | -1.01% | 3,704,624 |
| Oct 7, 2026 | $411.50 | $413.59 | $404.60 | $410.08 | -2.49% | 2,389,933 |
| Oct 6, 2026 | $421.08 | $422.67 | $417.19 | $420.55 | +0.35% | 2,263,765 |
| Oct 5, 2026 | $417.85 | $419.34 | $409.65 | $419.10 | +0.47% | 2,131,319 |
| Oct 2, 2026 | $415.61 | $421.70 | $414.00 | $417.15 | +3.10% | 2,629,935 |
| Oct 1, 2026 | $396.94 | $406.19 | $393.92 | $404.60 | +1.99% | 3,162,643 |
| Sep 30, 2026 | $397.50 | $399.48 | $393.06 | $396.71 | -0.38% | 2,363,558 |
| Sep 29, 2026 | $401.62 | $405.38 | $395.74 | $398.22 | +0.71% | 2,476,777 |
| Sep 28, 2026 | $395.45 | $396.07 | $388.13 | $395.43 | +0.46% | 3,221,342 |
| Sep 25, 2026 | $381.53 | $395.92 | $381.53 | $393.60 | +2.87% | 2,458,174 |
| Sep 24, 2026 | $381.21 | $384.34 | $377.40 | $382.61 | -0.68% | 2,372,476 |
| Sep 23, 2026 | $388.95 | $390.06 | $379.00 | $385.23 | -1.32% | 3,204,481 |
| Sep 22, 2026 | $382.19 | $390.55 | $380.58 | $390.37 | +1.92% | 2,979,536 |
| Sep 21, 2026 | $377.05 | $384.12 | $370.97 | $383.00 | +1.94% | 4,050,443 |
| Sep 18, 2026 | $363.13 | $376.01 | $363.13 | $375.72 | +3.60% | 7,705,623 |
| Sep 17, 2026 | $369.96 | $372.27 | $360.58 | $362.65 | +0.17% | 2,853,158 |
| Sep 16, 2026 | $365.78 | $367.49 | $358.66 | $362.04 | +0.19% | 3,063,647 |
| Sep 15, 2026 | $362.48 | $366.87 | $359.45 | $361.35 | +0.09% | 2,401,711 |
| Sep 14, 2026 | $363.96 | $366.26 | $359.33 | $361.02 | -4.69% | 4,731,568 |
| Sep 11, 2026 | $365.34 | $380.36 | $365.34 | $378.78 | +4.85% | 2,886,520 |
| Sep 10, 2026 | $356.95 | $363.36 | $356.12 | $361.25 | -1.05% | 2,972,342 |
| Sep 9, 2026 | $359.37 | $366.97 | $359.37 | $365.07 | +0.51% | 2,359,283 |
| Sep 8, 2026 | $364.89 | $366.36 | $360.39 | $363.20 | +0.26% | 3,139,621 |
| Sep 4, 2026 | $359.84 | $364.99 | $358.99 | $362.25 | +1.61% | 3,560,584 |
| Sep 3, 2026 | $350.42 | $357.27 | $348.00 | $356.50 | +0.22% | 3,779,304 |
| Sep 2, 2026 | $355.64 | $360.77 | $352.03 | $355.71 | +0.34% | 3,338,913 |
| Sep 1, 2026 | $356.33 | $356.44 | $348.66 | $354.52 | -2.10% | 3,571,975 |
| Aug 31, 2026 | $364.88 | $366.72 | $361.93 | $362.14 | +0.10% | 2,754,855 |
| Aug 28, 2026 | $374.14 | $374.14 | $359.54 | $361.78 | -3.40% | 3,350,464 |
| Aug 27, 2026 | $374.50 | $376.88 | $368.03 | $374.52 | +0.73% | 3,895,042 |
| Aug 26, 2026 | $374.87 | $377.49 | $370.74 | $371.80 | -0.50% | 2,180,641 |
| Aug 25, 2026 | $376.24 | $377.48 | $367.29 | $373.66 | +0.67% | 3,740,236 |
| Aug 24, 2026 | $372.72 | $373.00 | $362.35 | $371.17 | -0.51% | 4,755,239 |
| Aug 21, 2026 | $374.72 | $378.64 | $371.46 | $373.09 | +0.77% | 5,457,207 |
| Aug 20, 2026 | $376.92 | $384.95 | $369.64 | $370.24 | -0.81% | 3,498,557 |
| Aug 19, 2026 | $378.55 | $383.40 | $369.73 | $373.26 | -0.89% | 6,308,274 |
| Aug 18, 2026 | $381.36 | $385.90 | $370.23 | $376.63 | -3.50% | 5,779,067 |
| Aug 17, 2026 | $391.54 | $396.95 | $389.75 | $390.28 | +0.23% | 3,122,795 |
| Aug 14, 2026 | $381.98 | $389.45 | $380.12 | $389.39 | +2.16% | 2,115,959 |
| Aug 13, 2026 | $387.44 | $389.70 | $380.51 | $381.17 | -0.85% | 2,864,448 |
| Aug 12, 2026 | $396.22 | $396.26 | $383.61 | $384.43 | -0.23% | 2,764,382 |
| Aug 11, 2026 | $389.98 | $394.16 | $384.71 | $385.30 | +0.36% | 2,360,862 |
| Aug 10, 2026 | $392.84 | $394.04 | $383.83 | $383.93 | -1.54% | 2,800,683 |
| Aug 7, 2026 | $386.73 | $392.20 | $385.00 | $389.93 | +3.34% | 2,837,771 |
| Aug 6, 2026 | $375.25 | $384.40 | $373.00 | $377.31 | -0.10% | 3,581,747 |
| Aug 5, 2026 | $379.49 | $384.13 | $374.64 | $377.69 | -0.68% | 2,853,304 |
| Aug 4, 2026 | $372.39 | $382.48 | $368.91 | $380.29 | +5.09% | 5,082,700 |
| Aug 3, 2026 | $363.00 | $365.73 | $353.11 | $361.88 | -1.51% | 3,743,121 |
| Jul 31, 2026 | $374.16 | $376.73 | $362.86 | $367.41 | +0.20% | 3,515,303 |
| Jul 30, 2026 | $364.85 | $368.42 | $361.21 | $366.67 | +3.76% | 6,368,043 |
| Jul 29, 2026 | $361.71 | $368.94 | $352.73 | $353.37 | -3.41% | 5,475,988 |
| Jul 28, 2026 | $366.44 | $373.28 | $363.15 | $365.83 | -1.63% | 5,052,850 |
| Jul 27, 2026 | $372.78 | $376.80 | $361.67 | $371.89 | +0.01% | 5,194,024 |
| Jul 24, 2026 | $374.64 | $379.58 | $366.84 | $371.86 | -2.19% | 4,080,902 |
| Jul 23, 2026 | $376.15 | $382.97 | $373.39 | $380.20 | -1.69% | 3,904,086 |
| Jul 22, 2026 | $376.83 | $387.62 | $376.00 | $386.73 | +1.02% | 3,176,119 |
| Jul 21, 2026 | $387.91 | $388.00 | $377.69 | $382.81 | +2.78% | 4,224,544 |
| Jul 20, 2026 | $382.10 | $382.10 | $372.03 | $372.46 | -0.77% | 2,942,702 |
| Jul 17, 2026 | $369.50 | $379.78 | $366.72 | $375.36 | -1.36% | 3,674,824 |
| Jul 16, 2026 | $380.01 | $386.07 | $377.65 | $380.53 | -2.67% | 4,096,268 |
| Jul 15, 2026 | $397.35 | $400.69 | $383.28 | $390.96 | -0.46% | 3,100,207 |
| Jul 14, 2026 | $398.28 | $400.47 | $392.00 | $392.75 | +1.75% | 3,139,538 |
| Jul 13, 2026 | $389.83 | $390.59 | $382.95 | $386.01 | -2.44% | 3,483,476 |
| Jul 10, 2026 | $387.50 | $398.34 | $385.93 | $395.65 | +0.51% | 2,325,909 |
| Jul 9, 2026 | $395.60 | $399.35 | $388.33 | $393.64 | +2.14% | 3,106,236 |
| Jul 8, 2026 | $374.25 | $389.78 | $374.25 | $385.40 | +1.68% | 2,609,468 |
| Jul 7, 2026 | $376.33 | $381.66 | $371.09 | $379.03 | -2.52% | 4,813,813 |
| Jul 6, 2026 | $387.91 | $395.93 | $385.96 | $388.83 | +3.09% | 4,447,330 |
| Jul 2, 2026 | $390.81 | $396.00 | $372.64 | $377.16 | -3.04% | 6,144,834 |
| Jul 1, 2026 | $390.89 | $397.58 | $387.84 | $388.98 | -2.06% | 5,750,948 |
| Jun 30, 2026 | $392.92 | $401.82 | $391.78 | $397.17 | +1.38% | 6,480,672 |
| Jun 29, 2026 | $388.16 | $398.06 | $385.01 | $391.78 | +1.26% | 5,169,310 |
| Jun 26, 2026 | $405.43 | $406.08 | $382.82 | $386.91 | -7.42% | 12,478,830 |
| Jun 25, 2026 | $424.25 | $431.87 | $412.35 | $417.93 | +1.15% | 6,442,350 |
| Jun 24, 2026 | $407.22 | $414.46 | $404.00 | $413.16 | +1.45% | 4,648,302 |
| Jun 23, 2026 | $426.86 | $426.86 | $403.21 | $407.26 | -8.58% | 7,559,622 |
| Jun 22, 2026 | $437.75 | $445.91 | $436.39 | $445.48 | +2.54% | 4,289,132 |
| Jun 18, 2026 | $426.23 | $438.56 | $426.23 | $434.46 | +4.83% | 11,868,960 |
| Jun 17, 2026 | $421.64 | $428.09 | $414.06 | $414.45 | -0.37% | 3,603,491 |
| Jun 16, 2026 | $426.59 | $438.65 | $415.70 | $416.00 | -2.71% | 4,350,857 |
| Jun 15, 2026 | $429.17 | $433.00 | $424.90 | $427.58 | +2.34% | 4,530,788 |
| Jun 12, 2026 | $411.95 | $422.23 | $406.40 | $417.79 | +1.37% | 2,997,603 |
| Jun 11, 2026 | $401.94 | $413.05 | $397.01 | $412.13 | +4.96% | 4,846,699 |
| Jun 10, 2026 | $399.56 | $411.00 | $392.41 | $392.67 | -2.95% | 3,868,600 |
| Jun 9, 2026 | $411.95 | $414.59 | $383.32 | $404.62 | +0.18% | 5,415,555 |
| Jun 8, 2026 | $414.95 | $415.00 | $401.59 | $403.89 | +0.62% | 5,140,171 |
| Jun 5, 2026 | $419.49 | $419.64 | $401.26 | $401.39 | -6.38% | 7,242,611 |
| Jun 4, 2026 | $427.78 | $432.27 | $420.59 | $428.76 | -2.04% | 3,376,722 |
| Jun 3, 2026 | $424.90 | $439.70 | $418.22 | $437.67 | +3.42% | 5,700,706 |
| Jun 2, 2026 | $409.50 | $423.97 | $409.00 | $423.20 | +5.09% | 4,954,127 |
| Jun 1, 2026 | $404.25 | $409.99 | $399.91 | $402.69 | -2.70% | 4,335,590 |
| May 29, 2026 | $423.45 | $423.45 | $408.17 | $413.85 | -1.23% | 5,508,118 |
| May 28, 2026 | $417.14 | $420.95 | $407.26 | $419.01 | +0.51% | 5,057,950 |
| May 27, 2026 | $433.50 | $433.50 | $407.78 | $416.88 | -0.73% | 4,096,113 |
| May 26, 2026 | $406.25 | $422.94 | $406.25 | $419.94 | +5.76% | 6,630,600 |
| May 22, 2026 | $389.14 | $400.73 | $387.01 | $397.07 | +3.35% | 6,108,492 |
| May 21, 2026 | $396.64 | $397.00 | $381.22 | $384.21 | -3.48% | 5,303,478 |
| May 20, 2026 | $390.00 | $406.14 | $383.85 | $398.05 | -3.92% | 10,352,980 |
| May 19, 2026 | $409.16 | $423.42 | $407.19 | $414.31 | -1.02% | 6,190,356 |
| May 18, 2026 | $426.90 | $428.68 | $414.07 | $418.58 | +0.26% | 4,228,465 |
| May 15, 2026 | $415.18 | $422.18 | $414.55 | $417.49 | -2.18% | 3,709,646 |
| May 14, 2026 | $430.97 | $433.91 | $424.07 | $426.79 | -1.30% | 2,811,407 |
| May 13, 2026 | $427.84 | $435.72 | $426.00 | $432.39 | +3.04% | 3,486,313 |
| May 12, 2026 | $417.85 | $420.91 | $406.77 | $419.65 | -0.73% | 4,848,607 |
| May 11, 2026 | $412.21 | $422.88 | $411.48 | $422.73 | +1.49% | 3,796,844 |
| May 8, 2026 | $418.00 | $418.75 | $413.52 | $416.52 | +1.96% | 3,754,419 |
| May 7, 2026 | $413.91 | $413.96 | $405.91 | $408.52 | -1.71% | 3,938,176 |
| May 6, 2026 | $404.71 | $416.00 | $404.40 | $415.63 | +2.68% | 3,893,561 |
| May 5, 2026 | $396.75 | $405.66 | $393.19 | $404.77 | +1.95% | 3,343,131 |
| May 4, 2026 | $402.26 | $402.26 | $391.88 | $397.02 | -0.17% | 1,914,421 |
| May 1, 2026 | $397.06 | $399.05 | $393.41 | $397.69 | -1.14% | 1,987,194 |
| Apr 30, 2026 | $393.39 | $402.67 | $391.18 | $402.26 | +3.33% | 3,746,053 |
| Apr 29, 2026 | $392.00 | $394.95 | $386.53 | $389.31 | +1.58% | 3,097,753 |
| Apr 28, 2026 | $389.80 | $393.10 | $382.45 | $383.26 | -2.38% | 3,846,468 |
| Apr 27, 2026 | $398.29 | $399.52 | $386.74 | $392.59 | -1.75% | 2,763,842 |
| Apr 24, 2026 | $404.07 | $406.30 | $398.26 | $399.57 | -1.07% | 4,512,483 |
| Apr 23, 2026 | $397.90 | $408.37 | $395.80 | $403.88 | +5.89% | 4,449,579 |
| Apr 22, 2026 | $380.81 | $383.60 | $378.25 | $381.42 | +1.64% | 2,517,691 |
| Apr 21, 2026 | $383.00 | $383.60 | $373.34 | $375.27 | -1.52% | 3,296,946 |
| Apr 20, 2026 | $373.02 | $385.46 | $369.70 | $381.05 | +2.58% | 4,004,109 |
| Apr 17, 2026 | $359.67 | $372.45 | $357.82 | $371.45 | +4.99% | 5,248,167 |
| Apr 16, 2026 | $346.97 | $355.85 | $346.44 | $353.80 | +1.68% | 2,198,838 |
| Apr 15, 2026 | $347.00 | $349.05 | $341.32 | $347.94 | -0.19% | 2,440,882 |
| Apr 14, 2026 | $352.43 | $352.67 | $347.05 | $348.60 | -0.40% | 2,320,411 |
| Apr 13, 2026 | $348.69 | $350.08 | $344.00 | $350.01 | -0.04% | 2,485,440 |
| Apr 10, 2026 | $353.00 | $354.29 | $349.01 | $350.14 | -0.35% | 2,505,070 |
| Apr 9, 2026 | $346.00 | $352.78 | $345.49 | $351.36 | +1.49% | 2,927,633 |
| Apr 8, 2026 | $345.81 | $349.00 | $341.98 | $346.21 | +5.74% | 4,522,151 |
| Apr 7, 2026 | $323.79 | $327.51 | $321.00 | $327.41 | +0.02% | 2,344,431 |
| Apr 6, 2026 | $320.00 | $327.46 | $318.75 | $327.36 | +2.83% | 2,353,664 |
| Apr 2, 2026 | $310.27 | $321.71 | $309.79 | $318.34 | -0.70% | 2,386,703 |
| Apr 1, 2026 | $318.20 | $325.75 | $317.21 | $320.58 | +0.77% | 3,144,968 |
| Mar 31, 2026 | $309.37 | $319.32 | $306.50 | $318.14 | +4.96% | 4,285,897 |
| Mar 30, 2026 | $314.03 | $314.03 | $300.56 | $303.10 | -1.41% | 3,914,550 |
| Mar 27, 2026 | $310.87 | $313.19 | $306.18 | $307.44 | -1.91% | 3,282,197 |
| Mar 26, 2026 | $319.10 | $321.12 | $312.39 | $313.42 | -2.67% | 3,923,797 |
| Mar 25, 2026 | $325.00 | $328.18 | $320.62 | $322.03 | +0.06% | 2,461,064 |
| Mar 24, 2026 | $311.25 | $324.79 | $311.10 | $321.83 | +3.09% | 3,404,181 |
| Mar 23, 2026 | $315.48 | $317.53 | $311.71 | $312.19 | +0.89% | 3,495,639 |
| Mar 20, 2026 | $311.15 | $312.25 | $305.95 | $309.43 | -0.33% | 7,029,328 |
| Mar 19, 2026 | $303.37 | $313.59 | $300.91 | $310.44 | +0.60% | 3,289,337 |
| Mar 18, 2026 | $313.33 | $316.91 | $307.88 | $308.59 | -1.62% | 3,555,212 |
| Mar 17, 2026 | $312.20 | $315.29 | $310.72 | $313.66 | +0.88% | 2,699,818 |
| Mar 16, 2026 | $311.67 | $313.86 | $309.11 | $310.92 | +1.58% | 3,254,893 |
| Mar 13, 2026 | $309.88 | $311.25 | $303.51 | $306.07 | -0.39% | 2,792,737 |
| Mar 12, 2026 | $313.90 | $314.37 | $304.26 | $307.27 | -3.74% | 4,827,196 |
| Mar 11, 2026 | $319.29 | $321.53 | $316.35 | $319.22 | +0.13% | 2,576,649 |
| Mar 10, 2026 | $318.72 | $323.94 | $317.08 | $318.81 | -0.28% | 4,351,463 |
| Mar 9, 2026 | $310.24 | $319.90 | $307.22 | $319.71 | +1.23% | 5,945,634 |
| Mar 6, 2026 | $319.48 | $323.33 | $314.31 | $315.81 | -4.22% | 4,536,712 |
| Mar 5, 2026 | $336.75 | $339.95 | $325.33 | $329.72 | -3.45% | 5,370,656 |
| Mar 4, 2026 | $344.04 | $346.39 | $339.29 | $341.51 | +0.74% | 3,202,505 |
| Mar 3, 2026 | $339.15 | $342.59 | $335.08 | $338.99 | -3.81% | 5,312,367 |
| Mar 2, 2026 | $348.78 | $356.05 | $348.00 | $352.41 | -0.95% | 3,326,044 |
| Feb 27, 2026 | $351.29 | $356.03 | $346.57 | $355.79 | +0.41% | 6,109,811 |
| Feb 26, 2026 | $360.78 | $361.68 | $351.00 | $354.35 | -1.79% | 4,662,715 |
| Feb 25, 2026 | $361.02 | $363.20 | $358.60 | $360.80 | +1.32% | 3,425,010 |
| Feb 24, 2026 | $359.00 | $362.49 | $355.64 | $356.09 | +0.26% | 4,541,318 |
| Feb 23, 2026 | $352.53 | $358.00 | $349.58 | $355.15 | +0.03% | 4,132,888 |
| Feb 20, 2026 | $345.30 | $355.45 | $345.01 | $355.03 | +2.82% | 5,341,644 |
| Feb 19, 2026 | $344.97 | $353.28 | $339.66 | $345.30 | -0.31% | 5,101,152 |
| Feb 18, 2026 | $352.21 | $355.36 | $340.00 | $346.37 | +2.63% | 8,474,675 |
| Feb 17, 2026 | $335.60 | $340.46 | $330.33 | $337.51 | +0.12% | 4,547,615 |
| Feb 13, 2026 | $329.73 | $337.96 | $328.45 | $337.10 | +1.73% | 3,443,247 |
| Feb 12, 2026 | $339.37 | $343.96 | $330.83 | $331.36 | -1.67% | 4,483,046 |
| Feb 11, 2026 | $329.88 | $337.84 | $327.42 | $337.00 | +3.64% | 3,908,890 |
| Feb 10, 2026 | $320.74 | $326.38 | $319.75 | $325.16 | +0.68% | 2,642,008 |
| Feb 9, 2026 | $319.33 | $323.89 | $317.89 | $322.97 | +0.79% | 3,163,143 |
| Feb 6, 2026 | $322.96 | $327.75 | $316.00 | $320.45 | -0.52% | 6,775,392 |
| Feb 5, 2026 | $316.34 | $327.31 | $313.40 | $322.12 | +0.52% | 5,935,731 |
| Feb 4, 2026 | $315.75 | $323.09 | $311.73 | $320.44 | +2.94% | 6,275,312 |
| Feb 3, 2026 | $316.86 | $321.23 | $308.96 | $311.29 | -1.76% | 5,545,997 |
| Feb 2, 2026 | $306.92 | $318.32 | $306.92 | $316.86 | +1.92% | 3,772,953 |
| Jan 30, 2026 | $314.96 | $317.32 | $309.27 | $310.88 | -2.45% | 4,405,694 |
| Jan 29, 2026 | $316.07 | $319.26 | $308.93 | $318.70 | +0.34% | 3,131,829 |
| Jan 28, 2026 | $313.00 | $318.17 | $308.50 | $317.63 | +4.54% | 3,888,272 |
| Jan 27, 2026 | $305.24 | $306.99 | $300.76 | $303.83 | -0.06% | 3,552,731 |
| Jan 26, 2026 | $305.15 | $306.69 | $303.76 | $304.01 | -0.52% | 2,757,971 |
| Jan 23, 2026 | $310.49 | $313.54 | $303.16 | $305.60 | -0.95% | 2,907,157 |
| Jan 22, 2026 | $309.47 | $313.19 | $306.87 | $308.52 | +1.16% | 2,793,663 |
| Jan 21, 2026 | $298.96 | $308.15 | $298.40 | $304.97 | +3.15% | 3,753,888 |
| Jan 20, 2026 | $296.99 | $302.03 | $293.82 | $295.67 | -1.53% | 4,320,993 |
| Jan 16, 2026 | $307.53 | $309.18 | $299.69 | $300.25 | -0.61% | 4,261,143 |
| Jan 15, 2026 | $301.81 | $305.61 | $298.64 | $302.10 | +1.38% | 4,086,996 |
| Jan 14, 2026 | $294.59 | $298.86 | $293.28 | $297.99 | +0.60% | 3,597,622 |
| Jan 13, 2026 | $295.18 | $302.48 | $294.66 | $296.21 | +0.80% | 2,759,609 |
| Jan 12, 2026 | $297.50 | $298.35 | $292.45 | $293.86 | -2.35% | 3,308,243 |
| Jan 9, 2026 | $299.77 | $303.20 | $297.12 | $300.93 | +0.59% | 3,088,141 |
| Jan 8, 2026 | $290.38 | $299.53 | $289.51 | $299.16 | +2.14% | 3,775,548 |
| Jan 7, 2026 | $288.89 | $293.08 | $286.75 | $292.89 | -0.02% | 3,570,563 |
| Jan 6, 2026 | $279.74 | $294.15 | $279.59 | $292.94 | +5.64% | 6,427,986 |
| Jan 5, 2026 | $275.22 | $281.83 | $273.77 | $277.29 | +1.30% | 3,006,684 |
| Jan 2, 2026 | $275.07 | $276.00 | $270.46 | $273.74 | +0.94% | 3,608,981 |
| Dec 31, 2025 | $274.82 | $275.80 | $271.10 | $271.20 | -1.32% | 1,790,996 |
| Dec 30, 2025 | $276.70 | $277.10 | $274.59 | $274.82 | -0.29% | 1,287,424 |
| Dec 29, 2025 | $275.64 | $277.87 | $274.15 | $275.63 | -0.44% | 1,747,986 |
| Dec 26, 2025 | $277.73 | $278.00 | $275.94 | $276.84 | -0.26% | 1,746,373 |
| Dec 24, 2025 | $277.16 | $279.17 | $276.86 | $277.56 | +0.30% | 887,672 |
| Dec 23, 2025 | $275.63 | $277.47 | $274.58 | $276.73 | +0.33% | 1,763,352 |
| Dec 22, 2025 | $277.44 | $278.41 | $275.40 | $275.82 | +0.50% | 3,369,629 |
| Dec 19, 2025 | $275.09 | $278.41 | $274.00 | $274.44 | -0.17% | 9,419,971 |
| Dec 18, 2025 | $275.69 | $277.10 | $272.80 | $274.92 | +1.43% | 4,104,954 |
| Dec 17, 2025 | $279.38 | $280.43 | $270.14 | $271.04 | -2.64% | 4,005,950 |
| Dec 16, 2025 | $280.96 | $282.00 | $277.72 | $278.40 | -0.73% | 3,625,279 |
| Dec 15, 2025 | $281.63 | $282.72 | $278.90 | $280.44 | +0.40% | 3,594,819 |
| Dec 12, 2025 | $282.42 | $284.23 | $278.07 | $279.32 | -1.44% | 4,182,446 |
| Dec 11, 2025 | $281.57 | $283.81 | $278.49 | $283.39 | +0.65% | 2,840,020 |
| Dec 10, 2025 | $275.65 | $282.40 | $274.26 | $281.57 | +1.93% | 5,176,746 |
| Dec 9, 2025 | $277.58 | $279.79 | $275.25 | $276.24 | -1.04% | 2,584,991 |
| Dec 8, 2025 | $281.78 | $282.54 | $276.97 | $279.13 | -0.77% | 3,191,028 |
| Dec 5, 2025 | $280.12 | $283.24 | $279.14 | $281.29 | +1.45% | 3,834,290 |
| Dec 4, 2025 | $277.36 | $279.55 | $275.54 | $277.26 | -0.35% | 3,254,204 |
| Dec 3, 2025 | $274.49 | $278.78 | $271.58 | $278.24 | +1.93% | 4,203,067 |
| Dec 2, 2025 | $268.19 | $274.13 | $266.04 | $272.97 | +2.42% | 5,266,424 |
| Dec 1, 2025 | $262.95 | $268.47 | $262.00 | $266.51 | +0.44% | 7,333,468 |
| Nov 28, 2025 | $259.36 | $265.75 | $258.04 | $265.34 | +2.88% | 2,589,650 |
| Nov 26, 2025 | $255.22 | $260.74 | $252.92 | $257.92 | +2.34% | 5,253,418 |
| Nov 25, 2025 | $230.60 | $252.48 | $229.29 | $252.02 | +5.27% | 7,515,103 |
| Nov 24, 2025 | $233.65 | $240.76 | $233.25 | $239.40 | +3.05% | 8,219,853 |
| Nov 21, 2025 | $225.63 | $234.53 | $225.00 | $232.32 | +3.16% | 4,467,337 |
| Nov 20, 2025 | $234.29 | $235.28 | $224.25 | $225.20 | -3.01% | 4,316,566 |
| Nov 19, 2025 | $229.54 | $234.40 | $229.33 | $232.20 | +0.90% | 2,790,492 |
| Nov 18, 2025 | $229.85 | $232.35 | $227.72 | $230.13 | +0.08% | 3,953,373 |
| Nov 17, 2025 | $233.03 | $234.22 | $227.78 | $229.94 | -2.11% | 3,885,305 |
| Nov 14, 2025 | $234.19 | $237.05 | $230.43 | $234.89 | -1.11% | 3,319,687 |
| Nov 13, 2025 | $239.64 | $241.32 | $235.44 | $237.53 | -1.62% | 4,897,499 |
| Nov 12, 2025 | $236.92 | $242.00 | $235.84 | $241.44 | +3.44% | 4,677,722 |
| Nov 11, 2025 | $231.51 | $235.00 | $231.44 | $233.41 | +0.61% | 3,159,992 |
| Nov 10, 2025 | $231.86 | $233.23 | $228.33 | $232.00 | +1.54% | 3,264,201 |
| Nov 7, 2025 | $229.40 | $230.81 | $223.47 | $228.48 | -1.89% | 4,583,664 |
| Nov 6, 2025 | $235.19 | $237.04 | $231.20 | $232.88 | -1.32% | 3,126,797 |
| Nov 5, 2025 | $230.09 | $238.48 | $230.09 | $236.00 | +2.89% | 2,971,902 |
| Nov 4, 2025 | $233.01 | $233.78 | $228.76 | $229.38 | -1.81% | 3,956,608 |
| Nov 3, 2025 | $234.95 | $237.00 | $232.61 | $233.61 | -0.22% | 2,266,928 |
| Oct 31, 2025 | $232.90 | $235.63 | $231.54 | $234.13 | +0.53% | 2,698,153 |
| Oct 30, 2025 | $235.04 | $236.63 | $232.82 | $232.90 | -0.91% | 2,940,363 |
| Oct 29, 2025 | $239.76 | $241.91 | $234.52 | $235.04 | -1.80% | 3,438,519 |
| Oct 28, 2025 | $241.51 | $243.68 | $238.84 | $239.35 | -1.51% | 2,420,972 |
| Oct 27, 2025 | $239.70 | $244.11 | $238.35 | $243.01 | +2.10% | 3,506,236 |
| Oct 24, 2025 | $245.45 | $245.51 | $236.63 | $238.01 | -2.17% | 3,488,969 |
| Oct 23, 2025 | $237.30 | $244.95 | $237.26 | $243.29 | +1.22% | 2,774,906 |
| Oct 22, 2025 | $240.54 | $241.64 | $236.91 | $240.36 | -2.44% | 5,270,794 |
| Oct 21, 2025 | $247.84 | $248.83 | $245.61 | $246.37 | +0.06% | 2,361,679 |
| Oct 20, 2025 | $242.87 | $246.84 | $242.87 | $246.22 | – | 2,760,134 |
Seasonality
ADI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | 5.1% | -2.6% | 2.9% | 5.7% | 2.3% | 0.5% | -0.5% | -0.3% | -1.3% | 8.9% | 1.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 14.6% | 14.4% | -10.3% | 26.4% | 2.9% | -3.8% | -7.5% | -1.4% | 9.9% | 5.1% | ||
| 2025 | -0.3% | 8.6% | -12.0% | -3.3% | 9.8% | 11.7% | -5.6% | 11.9% | -1.8% | -4.7% | 13.3% | 2.6% |
| 2024 | -3.1% | -0.3% | 3.6% | 1.4% | 16.9% | -2.3% | 1.4% | 1.5% | -1.6% | -3.1% | -2.3% | -2.2% |
| 2023 | 4.5% | 7.5% | 7.5% | -8.8% | -1.2% | 10.2% | 2.4% | -8.9% | -3.2% | -10.1% | 16.6% | 8.8% |
| 2022 | -6.7% | -1.8% | 3.1% | -6.5% | 9.6% | -13.2% | 17.7% | -11.5% | -8.0% | 2.4% | 20.5% | -4.2% |
| 2021 | -0.3% | 6.2% | -0.5% | -1.2% | 7.9% | 4.6% | -2.8% | -2.3% | 2.8% | 3.6% | 3.9% | -2.1% |
| 2020 | -7.6% | -0.1% | -17.8% | 22.3% | 3.6% | 8.6% | -6.4% | 2.3% | -0.1% | 1.5% | 17.3% | 6.7% |
| 2019 | 15.2% | 8.7% | -1.6% | 10.4% | -16.4% | 16.8% | 4.1% | -6.0% | 1.7% | -4.6% | 5.9% | 5.7% |
| 2018 | 3.2% | -1.9% | 1.6% | -4.1% | 11.3% | -0.8% | 0.2% | 3.3% | -6.5% | -9.5% | 10.4% | -6.6% |
| 2017 | 3.2% | 9.9% | 0.0% | -7.0% | 12.5% | -8.8% | 1.6% | 5.9% | 3.6% | 6.0% | -5.2% | 3.4% |