VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Analog Devices (NASDAQ: ADI)
ADI · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
391.07
1 day
+1.38%
~30 days
+2.21%
1 year
+64.31%
Period high
445.91
Period low
223.47
Daily closes — 1 year
High 445.48 · Low 225.20 · Base 100.00 (2025-10-24) → 391.07 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 382.87 | 393.00 | 382.00 | 391.07 | 2,433,040 |
| 2026-10-22 | 398.02 | 399.99 | 385.31 | 385.76 | 6,584,700 |
| 2026-10-21 | 397.05 | 408.40 | 395.06 | 405.96 | 3,024,400 |
| 2026-10-20 | 390.98 | 402.96 | 387.80 | 397.05 | 2,520,600 |
| 2026-10-19 | 404.87 | 406.83 | 390.78 | 394.35 | 3,529,600 |
| 2026-10-16 | 400.17 | 410.41 | 394.79 | 395.44 | 4,768,300 |
| 2026-10-15 | 395.59 | 410.00 | 394.18 | 403.95 | 4,581,900 |
| 2026-10-14 | 410.21 | 410.50 | 401.40 | 403.57 | 5,013,100 |
| 2026-10-13 | 401.97 | 415.18 | 400.51 | 414.70 | 2,699,400 |
| 2026-10-12 | 403.08 | 408.01 | 398.97 | 406.25 | 2,619,600 |
| 2026-10-09 | 410.31 | 411.34 | 399.86 | 406.19 | 2,004,500 |
| 2026-10-08 | 402.30 | 410.78 | 399.54 | 405.93 | 3,703,800 |
| 2026-10-07 | 411.50 | 413.59 | 404.60 | 410.08 | 2,389,600 |
| 2026-10-06 | 421.08 | 422.67 | 417.19 | 420.55 | 2,263,400 |
| 2026-10-05 | 417.85 | 419.34 | 409.65 | 419.10 | 2,130,900 |
| 2026-10-02 | 415.61 | 421.70 | 414.00 | 417.15 | 2,629,800 |
| 2026-10-01 | 396.94 | 406.19 | 393.92 | 404.60 | 3,161,400 |
| 2026-09-30 | 397.50 | 399.48 | 393.06 | 396.71 | 2,362,600 |
| 2026-09-29 | 401.62 | 405.38 | 395.74 | 398.22 | 2,476,000 |
| 2026-09-28 | 395.45 | 396.07 | 388.13 | 395.43 | 3,221,300 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies