feed
S&P 500—
NASDAQ—
DOW—
VIX—
US10Y—
EUR/USD—
GOLD—
WTI—
BTC—
AArphra
Sign up
Arphra/Issuer/ADI

ADI

Analog Devices, Inc.
TechnologySemiconductorsUSUSD
$437.67
LiveJun 03, 2026
AI Brief
Market cap
$213.18B
52w range
217.02 – 439.51
P / E
—
EPS
—
Volume
5.67M
Revenue · FY
$11.02B
+16.89% YoY

Explain this page

Arphra AI
ArphraTradingView

Price chart

Live
tf:1m5m15m30m1h4h1Dstyle:candleline
overlays:SMA 20SMA 50SMA 200EMA 20EMA 50EMA 200WMA 20DEMA 20TEMA 20
sub-panes:RSI 14ADX 14Williams %R 14Std Dev 20

Adjusted prices · last 60d

DB · prices_daily + stock_splits + dividends
DateOpenHighLowClose · unadjClose · split adjClose · div adjΔ adjVolume
Jun 02, 2026409.50423.97409.00423.20423.20423.200.00%4,954,127
Jun 01, 2026404.25409.99399.91402.69402.69402.690.00%4,335,600
May 29, 2026423.45423.45408.17413.85413.85413.850.00%5,508,118
May 28, 2026417.14420.95407.26419.01419.01419.010.00%5,057,950
May 27, 2026433.50433.50407.78416.88416.88416.880.00%4,096,113
May 26, 2026406.25422.94406.25419.94419.94419.940.00%6,630,600
May 22, 2026389.14400.73387.01397.07397.07397.070.00%6,108,492
May 21, 2026396.64397.00381.22384.21384.21384.210.00%5,303,500
May 20, 2026390.00406.14383.85398.05398.05398.050.00%10,353,000
May 19, 2026409.16423.42407.19414.31414.31414.310.00%6,190,400
May 18, 2026426.90428.68414.07418.58418.58418.580.00%4,228,500
May 15, 2026415.18422.18414.55417.49417.49417.490.00%3,709,646
May 14, 2026430.97433.91424.07426.79426.79426.790.00%2,811,407
May 13, 2026427.84435.72426.00432.39432.39432.390.00%3,486,313
May 12, 2026417.85420.91406.77419.65419.65419.650.00%4,848,607
May 11, 2026412.21422.88411.48422.73422.73422.730.00%3,796,844
May 08, 2026418.00418.75413.52416.52416.52416.520.00%3,754,419
May 07, 2026413.91413.96405.91408.52408.52408.520.00%3,938,200
May 04, 2026402.26402.26394.23394.97394.97394.970.00%485,278
May 01, 2026397.06399.05393.41397.69397.69397.690.00%1,987,194
Apr 30, 2026393.39402.67391.18402.26402.26402.260.00%3,746,100
Apr 29, 2026392.00394.95386.53389.31389.31389.310.00%3,097,800
Apr 28, 2026389.80393.10382.45383.26383.26383.260.00%3,846,500
Apr 27, 2026398.29399.52386.74392.59392.59392.590.00%2,763,842
Apr 24, 2026404.07406.30398.26399.57399.57399.570.00%4,512,483
Apr 23, 2026397.90408.37395.80403.88403.88403.880.00%4,449,600
Apr 22, 2026380.81383.60378.25381.42381.42381.420.00%2,517,700
Apr 21, 2026383.00383.60373.34375.27375.27375.270.00%3,296,946
Apr 20, 2026373.02385.46369.70381.05381.05381.050.00%4,004,109
Apr 17, 2026359.67372.45357.82371.45371.45371.450.00%5,248,200
Apr 16, 2026346.97355.85346.44353.80353.80353.800.00%2,198,838
Apr 15, 2026347.00349.05341.32347.94347.94347.940.00%2,440,900
Apr 14, 2026352.43352.67347.05348.60348.60348.600.00%2,320,411
Apr 13, 2026348.69350.08344.00350.01350.01350.010.00%2,485,440
Apr 10, 2026353.00354.29349.01350.14350.14350.140.00%2,505,100
Apr 09, 2026346.00352.78345.49351.36351.36351.360.00%2,927,633
Apr 08, 2026345.81349.00341.98346.21346.21346.210.00%4,522,200
Apr 07, 2026323.79327.51321.00327.41327.41327.410.00%2,344,431
Apr 06, 2026320.00327.46318.75327.36327.36327.360.00%2,353,700
Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.