Select company
- Ticker/CompanyMarket Cap.
No results found
Select metric
Pick a metric...
$ 241.67Adjusted Close
VS
Market
Sector
Industry
$ 241.67Close
$ 164.6 - $ 255.63 52-Week Range
Ticker Information
Ticker
ADICompany Name
ANALOG DEVICES INCSector
TechnologyIndustry
SemiconductorsExchange
NASDAQANALOG DEVICES INC - Adjusted Close Chart Analysis (TTM)
From
Zoom
1Y
3Y
5Y
10Y
ADI - Adj. Close Historical data
| Date | Adjusted Close |
|---|---|
| 10/2/2025 | $ 241.67 |
| 10/1/2025 | $ 239.28 |
| 9/30/2025 | $ 245.7 |
| 9/29/2025 | $ 244.79 |
| 9/26/2025 | $ 247.56 |
| 9/25/2025 | $ 247.53 |
| 9/24/2025 | $ 248.61 |
| 9/23/2025 | $ 246.78 |
| 9/22/2025 | $ 247.34 |
| 9/19/2025 | $ 245.33 |
Key Performance Insights, Last 5 Years
- ANALOG DEVICES INC's latest trailing twelve months (TTM) Adj. Close stands at $ 106.72.
- Over the past 5 years, ANALOG DEVICES INC's average Adj. Close has been $ 176.34.
- The median Adj. Close for ANALOG DEVICES INC during this period was $ 170.17
- ANALOG DEVICES INC reached its highest Adj. Close over the past 5 years at $ 254.62.
- The lowest Adj. Close recorded by ANALOG DEVICES INC in the same timeframe $ 105.75
ANALOG DEVICES INC's Adj. Close vs. competitors
We picked the following companies as peers based on multiple factors, including sector, industry, market capitalization and revenue
Adj. Close Benchmarks
Similar metrics to Adj. Close:
- Close - [Price] The last price at which a stock traded during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Low - [Price] The lowest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- High - [Price] The highest price during a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
- Total Return -
- Open - [Price] The price from the first transaction of a trading session. Adjusted for stock splits and stock dividends, not adjusted for cash dividends and spinoffs.
Definition of Adjusted Close
[Price] The last price at which a stock traded during a trading session. Adjusted for stock splits, stock dividends, cash dividends and spinoffs.ADI - Adjusted Close, Last 5 years
$ 105.75
Minimum
Oct 06, 2020
$ 254.62
Maximum
Aug 26, 2025
$ 176.34
Average
$ 170.17
Median
Adj. Close Benchmark AnalysisMarket
The chart above depicts the distribution of Adj. Close for companies in the Total Stock Market. The average Adj. Close of the companies is $ 20.53 with a standard deviation of $ 21.59.
The following table provides additional summary stats:
Adj. Close in the Market:
| filtered constituents | 3.73K |
|---|---|
| min | $ 0.01 |
| max | $ 89.13 |
| average | $ 20.53 |
| median | $ 11.81 |
| std | $ 21.59 |