Analog Devices Stock Price History
NASDAQ: ADITechnologySemiconductorsUSD
406.19+0.26 (+0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADI price history at a glance
The price history for Analog Devices (ADI) on this page begins on March 17, 1980, when the stock closed at $0.688; it most recently closed at $406.19 on October 5, 2026. The highest price in this record is $445.91, reached on June 22, 2026; the latest close is 8.9% below that peak. Across the 45 complete calendar years in the table, ADI finished higher in 28 and lower in 17. Its best year was 1999 (+196.4%) and its worst was 2002 (-45.8%).
Over roughly 47 years the share price changed +58939.2%, a 14.7% compound annual price return (excluding dividends). In the last 12 months alone, ADI has gained 70.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $445.91
- Date of high
- Jun 22, 2026
- Low since 1980
- $0.592
- Date of low
- Mar 24, 1980
- 52-week high
- $445.91
- 52-week low
- $223.47
- Last close
- $406.19
ADI returns
1 week
-2.63%
1 month
+11.26%
3 months
+2.66%
6 months
+16.01%
Year to date
+49.78%
1 year
+70.75%
3 years
+137.44%
5 years
+136.10%
ADI price return, excluding dividends.
ADI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 406.19 | +48.39% |
| 2025 | 273.74 | +27.10% |
| 2024 | 215.37 | +8.47% |
| 2023 | 198.56 | +21.05% |
| 2022 | 164.03 | -6.68% |
| 2021 | 175.77 | +18.98% |
| 2020 | 147.73 | +24.87% |
| 2019 | 118.31 | +43.08% |
| 2018 | 82.69 | -7.12% |
| 2017 | 89.03 | +22.60% |
| 2016 | 72.62 | +31.27% |
| 2015 | 55.32 | -0.40% |
| 2014 | 55.54 | +11.95% |
| 2013 | 49.61 | +16.67% |
| 2012 | 42.52 | +18.84% |
| 2011 | 35.78 | -5.02% |
| 2010 | 37.67 | +19.28% |
| 2009 | 31.58 | +60.55% |
| 2008 | 19.67 | -32.48% |
| 2007 | 29.13 | -11.38% |
| 2006 | 32.87 | -8.36% |
| 2005 | 35.87 | -2.84% |
| 2004 | 36.92 | -19.37% |
| 2003 | 45.79 | +76.05% |
| 2002 | 26.01 | -45.76% |
| 2001 | 47.95 | -6.32% |
| 2000 | 51.19 | +10.08% |
| 1999 | 46.50 | +196.41% |
| 1998 | 15.69 | +13.83% |
| 1997 | 13.78 | +2.08% |
| 1996 | 13.50 | +52.65% |
| 1995 | 8.84 | +51.07% |
| 1994 | 5.85 | +42.64% |
| 1993 | 4.10 | +51.54% |
| 1992 | 2.71 | +64.56% |
| 1991 | 1.65 | +43.64% |
| 1990 | 1.15 | -29.49% |
| 1989 | 1.63 | -20.41% |
| 1988 | 2.04 | +8.89% |
| 1987 | 1.88 | -28.57% |
| 1986 | 2.63 | -19.62% |
| 1985 | 3.27 | +12.97% |
| 1984 | 2.89 | -20.43% |
| 1983 | 3.63 | +110.40% |
| 1982 | 1.73 | +97.33% |
| 1981 | 0.875 | -38.16% |
| 1980* | 1.42 | +105.67% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ADI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 410.31 | 411.34 | 399.87 | 406.19 | +0.06% | |
| 404.32 | 410.78 | 399.55 | 405.93 | -1.01% | |
| 411.50 | 413.59 | 404.60 | 410.08 | -2.49% | |
| 421.08 | 422.67 | 417.19 | 420.55 | +0.35% | |
| 417.85 | 419.34 | 409.65 | 419.10 | +0.47% | |
| 415.61 | 421.70 | 414.00 | 417.15 | +3.10% | |
| 396.94 | 406.19 | 393.92 | 404.60 | +1.99% | |
| 397.50 | 399.48 | 393.06 | 396.71 | -0.38% | |
| 401.62 | 405.38 | 395.74 | 398.22 | +0.71% | |
| 395.45 | 396.07 | 388.13 | 395.43 | +0.46% | |
| 381.53 | 395.92 | 381.53 | 393.60 | +2.87% | |
| 381.21 | 384.34 | 377.40 | 382.61 | -0.68% | |
| 388.95 | 390.06 | 379.00 | 385.23 | -1.32% | |
| 382.19 | 390.55 | 380.58 | 390.37 | +1.92% | |
| 377.05 | 384.12 | 370.97 | 383.00 | +1.94% | |
| 363.13 | 376.01 | 363.13 | 375.72 | +3.60% | |
| 369.96 | 372.27 | 360.58 | 362.65 | +0.17% | |
| 365.78 | 367.49 | 358.66 | 362.04 | +0.19% | |
| 362.48 | 366.87 | 359.45 | 361.35 | +0.09% | |
| 363.96 | 366.26 | 359.33 | 361.02 | -4.69% | |
| 365.34 | 380.36 | 365.34 | 378.78 | +4.85% | |
| 356.95 | 363.36 | 356.12 | 361.25 | -1.05% | |
| 359.37 | 366.97 | 359.37 | 365.07 | +0.51% | |
| 364.89 | 366.36 | 360.39 | 363.20 | +0.26% | |
| 359.84 | 364.99 | 358.99 | 362.25 | +1.61% | |
| 350.42 | 357.27 | 348.00 | 356.50 | +0.22% | |
| 355.64 | 360.77 | 352.03 | 355.71 | +0.34% | |
| 356.33 | 356.44 | 348.66 | 354.52 | -2.10% | |
| 364.88 | 366.72 | 361.93 | 362.14 | +0.10% | |
| 374.14 | 374.14 | 359.54 | 361.78 | -3.40% | |
| 374.50 | 376.88 | 368.03 | 374.52 | +0.73% | |
| 374.87 | 377.49 | 370.74 | 371.80 | -0.50% | |
| 376.24 | 377.48 | 367.29 | 373.66 | +0.67% | |
| 372.72 | 373.00 | 362.35 | 371.17 | -0.51% | |
| 374.72 | 378.64 | 371.46 | 373.09 | +0.77% | |
| 376.92 | 384.95 | 369.64 | 370.24 | -0.81% | |
| 378.55 | 383.40 | 369.73 | 373.26 | -0.89% | |
| 381.36 | 385.90 | 370.23 | 376.63 | -3.50% | |
| 391.54 | 396.95 | 389.75 | 390.28 | +0.23% | |
| 381.98 | 389.45 | 380.12 | 389.39 | +2.16% | |
| 387.44 | 389.70 | 380.51 | 381.17 | -0.85% | |
| 396.22 | 396.26 | 383.61 | 384.43 | -0.23% | |
| 389.98 | 394.16 | 384.71 | 385.30 | +0.36% | |
| 392.84 | 394.04 | 383.83 | 383.93 | -1.54% | |
| 386.73 | 392.20 | 385.00 | 389.93 | +3.34% | |
| 375.25 | 384.40 | 373.00 | 377.31 | -0.10% | |
| 379.49 | 384.13 | 374.64 | 377.69 | -0.68% | |
| 372.39 | 382.48 | 368.91 | 380.29 | +5.09% | |
| 363.00 | 365.73 | 353.11 | 361.88 | -1.51% | |
| 374.16 | 376.73 | 362.86 | 367.41 | +0.20% | |
| 364.85 | 368.42 | 361.21 | 366.67 | +3.76% | |
| 361.71 | 368.94 | 352.73 | 353.37 | -3.41% | |
| 366.44 | 373.28 | 363.15 | 365.83 | -1.63% | |
| 372.78 | 376.80 | 361.67 | 371.89 | +0.01% | |
| 374.64 | 379.58 | 366.84 | 371.86 | -2.19% | |
| 376.15 | 382.97 | 373.39 | 380.20 | -1.69% | |
| 376.83 | 387.62 | 376.00 | 386.73 | +1.02% | |
| 387.91 | 388.00 | 377.69 | 382.81 | +2.78% | |
| 382.10 | 382.10 | 372.03 | 372.46 | -0.77% | |
| 369.50 | 379.78 | 366.72 | 375.36 | -1.36% | |
| 380.01 | 386.07 | 377.65 | 380.53 | -2.67% | |
| 397.35 | 400.69 | 383.28 | 390.96 | -0.46% | |
| 398.28 | 400.47 | 392.00 | 392.75 | +1.75% | |
| 389.83 | 390.59 | 382.95 | 386.01 | -2.44% | |
| 387.50 | 398.34 | 385.93 | 395.65 | +0.51% | |
| 395.60 | 399.35 | 388.33 | 393.64 | +2.14% | |
| 374.25 | 389.78 | 374.25 | 385.40 | +1.68% | |
| 376.33 | 381.66 | 371.09 | 379.03 | -2.52% | |
| 387.91 | 395.93 | 385.96 | 388.83 | +3.09% | |
| 390.81 | 396.00 | 372.64 | 377.16 | -3.04% | |
| 390.89 | 397.58 | 387.84 | 388.98 | -2.06% | |
| 392.92 | 401.82 | 391.78 | 397.17 | +1.38% | |
| 388.16 | 398.06 | 385.01 | 391.78 | +1.26% | |
| 405.43 | 406.08 | 382.82 | 386.91 | -7.42% | |
| 424.25 | 431.87 | 412.35 | 417.93 | +1.15% | |
| 407.22 | 414.46 | 404.00 | 413.16 | +1.45% | |
| 426.86 | 426.86 | 403.21 | 407.26 | -8.58% | |
| 437.75 | 445.91 | 436.39 | 445.48 | +2.54% | |
| 426.23 | 438.56 | 426.23 | 434.46 | +4.83% | |
| 421.64 | 428.09 | 414.06 | 414.45 | -0.37% | |
| 426.59 | 438.65 | 415.70 | 416.00 | -2.71% | |
| 429.17 | 433.00 | 424.90 | 427.58 | +2.34% | |
| 411.95 | 422.23 | 406.40 | 417.79 | +1.37% | |
| 401.94 | 413.05 | 397.01 | 412.13 | +4.96% | |
| 399.56 | 411.00 | 392.41 | 392.67 | -2.95% | |
| 411.95 | 414.59 | 383.32 | 404.62 | +0.18% | |
| 414.95 | 415.00 | 401.59 | 403.89 | +0.62% | |
| 419.49 | 419.64 | 401.26 | 401.39 | -6.38% | |
| 427.78 | 432.27 | 420.59 | 428.76 | -2.04% | |
| 424.90 | 439.70 | 418.22 | 437.67 | +3.42% | |
| 409.50 | 423.97 | 409.00 | 423.20 | +5.09% | |
| 404.25 | 409.99 | 399.91 | 402.69 | -2.70% | |
| 423.45 | 423.45 | 408.17 | 413.85 | -1.23% | |
| 417.14 | 420.95 | 407.26 | 419.01 | +0.51% | |
| 433.50 | 433.50 | 407.78 | 416.88 | -0.73% | |
| 406.25 | 422.94 | 406.25 | 419.94 | +5.76% | |
| 389.14 | 400.73 | 387.01 | 397.07 | +3.35% | |
| 396.64 | 397.00 | 381.22 | 384.21 | -3.48% | |
| 390.00 | 406.14 | 383.85 | 398.05 | -3.92% | |
| 409.16 | 423.42 | 407.19 | 414.31 | -1.02% | |
| 426.90 | 428.68 | 414.07 | 418.58 | +0.26% | |
| 415.18 | 422.18 | 414.55 | 417.49 | -2.18% | |
| 430.97 | 433.91 | 424.07 | 426.79 | -1.30% | |
| 427.84 | 435.72 | 426.00 | 432.39 | +3.04% | |
| 417.85 | 420.91 | 406.77 | 419.65 | -0.73% | |
| 412.21 | 422.88 | 411.48 | 422.73 | +1.49% | |
| 418.00 | 418.75 | 413.52 | 416.52 | +1.96% | |
| 413.91 | 413.96 | 405.91 | 408.52 | -1.71% | |
| 404.71 | 416.00 | 404.40 | 415.63 | +2.68% | |
| 396.75 | 405.66 | 393.19 | 404.77 | +1.95% | |
| 402.26 | 402.26 | 391.88 | 397.02 | -0.17% | |
| 397.06 | 399.05 | 393.41 | 397.69 | -1.14% | |
| 393.39 | 402.67 | 391.18 | 402.26 | +3.33% | |
| 392.00 | 394.95 | 386.53 | 389.31 | +1.58% | |
| 389.80 | 393.10 | 382.45 | 383.26 | -2.38% | |
| 398.29 | 399.52 | 386.74 | 392.59 | -1.75% | |
| 404.07 | 406.30 | 398.26 | 399.57 | -1.07% | |
| 397.90 | 408.37 | 395.80 | 403.88 | +5.89% | |
| 380.81 | 383.60 | 378.25 | 381.42 | +1.64% | |
| 383.00 | 383.60 | 373.34 | 375.27 | -1.52% | |
| 373.02 | 385.46 | 369.70 | 381.05 | +2.58% | |
| 359.67 | 372.45 | 357.82 | 371.45 | +4.99% | |
| 346.97 | 355.85 | 346.44 | 353.80 | +1.68% | |
| 347.00 | 349.05 | 341.32 | 347.94 | -0.19% | |
| 352.43 | 352.67 | 347.05 | 348.60 | -0.40% | |
| 348.69 | 350.08 | 344.00 | 350.01 | -0.04% | |
| 353.00 | 354.29 | 349.01 | 350.14 | -0.35% | |
| 346.00 | 352.78 | 345.49 | 351.36 | +1.49% | |
| 345.81 | 349.00 | 341.98 | 346.21 | +5.74% | |
| 323.79 | 327.51 | 321.00 | 327.41 | +0.02% | |
| 320.00 | 327.46 | 318.75 | 327.36 | +2.83% | |
| 310.27 | 321.71 | 309.79 | 318.34 | -0.70% | |
| 318.20 | 325.75 | 317.21 | 320.58 | +0.77% | |
| 309.37 | 319.32 | 306.50 | 318.14 | +4.96% | |
| 314.03 | 314.03 | 300.56 | 303.10 | -1.41% | |
| 310.87 | 313.19 | 306.18 | 307.44 | -1.91% | |
| 319.10 | 321.12 | 312.39 | 313.42 | -2.67% | |
| 325.00 | 328.18 | 320.62 | 322.03 | +0.06% | |
| 311.25 | 324.79 | 311.10 | 321.83 | +3.09% | |
| 315.48 | 317.53 | 311.71 | 312.19 | +0.89% | |
| 311.15 | 312.25 | 305.95 | 309.43 | -0.33% | |
| 303.37 | 313.59 | 300.91 | 310.44 | +0.60% | |
| 313.33 | 316.91 | 307.88 | 308.59 | -1.62% | |
| 312.20 | 315.29 | 310.72 | 313.66 | +0.88% | |
| 311.67 | 313.86 | 309.11 | 310.92 | +1.58% | |
| 309.88 | 311.25 | 303.51 | 306.07 | -0.39% | |
| 313.90 | 314.37 | 304.26 | 307.27 | -3.74% | |
| 319.29 | 321.53 | 316.35 | 319.22 | +0.13% | |
| 318.72 | 323.94 | 317.08 | 318.81 | -0.28% | |
| 310.24 | 319.90 | 307.22 | 319.71 | +1.23% | |
| 319.48 | 323.33 | 314.31 | 315.81 | -4.22% | |
| 336.75 | 339.95 | 325.33 | 329.72 | -3.45% | |
| 344.04 | 346.39 | 339.29 | 341.51 | +0.74% | |
| 339.15 | 342.59 | 335.08 | 338.99 | -3.81% | |
| 348.78 | 356.05 | 348.00 | 352.41 | -0.95% | |
| 351.29 | 356.03 | 346.57 | 355.79 | +0.41% | |
| 360.78 | 361.68 | 351.00 | 354.35 | -1.79% | |
| 361.02 | 363.20 | 358.60 | 360.80 | +1.32% | |
| 359.00 | 362.49 | 355.64 | 356.09 | +0.26% | |
| 352.53 | 358.00 | 349.58 | 355.15 | +0.03% | |
| 345.30 | 355.45 | 345.01 | 355.03 | +2.82% | |
| 344.97 | 353.28 | 339.66 | 345.30 | -0.31% | |
| 352.21 | 355.36 | 340.00 | 346.37 | +2.63% | |
| 335.60 | 340.46 | 330.33 | 337.51 | +0.12% | |
| 329.73 | 337.96 | 328.45 | 337.10 | +1.73% | |
| 339.37 | 343.96 | 330.83 | 331.36 | -1.67% | |
| 329.88 | 337.84 | 327.42 | 337.00 | +3.64% | |
| 320.74 | 326.38 | 319.75 | 325.16 | +0.68% | |
| 319.33 | 323.89 | 317.89 | 322.97 | +0.79% | |
| 322.96 | 327.75 | 316.00 | 320.45 | -0.52% | |
| 316.34 | 327.31 | 313.40 | 322.12 | +0.52% | |
| 315.75 | 323.09 | 311.73 | 320.44 | +2.94% | |
| 316.86 | 321.23 | 308.96 | 311.29 | -1.76% | |
| 306.92 | 318.32 | 306.92 | 316.86 | +1.92% | |
| 314.96 | 317.32 | 309.27 | 310.88 | -2.45% | |
| 316.07 | 319.26 | 308.93 | 318.70 | +0.34% | |
| 313.00 | 318.17 | 308.50 | 317.63 | +4.54% | |
| 305.24 | 306.99 | 300.76 | 303.83 | -0.06% | |
| 305.15 | 306.69 | 303.76 | 304.01 | -0.52% | |
| 310.49 | 313.54 | 303.16 | 305.60 | -0.95% | |
| 309.47 | 313.19 | 306.87 | 308.52 | +1.16% | |
| 298.96 | 308.15 | 298.40 | 304.97 | +3.15% | |
| 296.99 | 302.03 | 293.82 | 295.67 | -1.53% | |
| 307.53 | 309.18 | 299.69 | 300.25 | -0.61% | |
| 301.81 | 305.61 | 298.64 | 302.10 | +1.38% | |
| 294.59 | 298.86 | 293.28 | 297.99 | +0.60% | |
| 295.18 | 302.48 | 294.66 | 296.21 | +0.80% | |
| 297.50 | 298.35 | 292.45 | 293.86 | -2.35% | |
| 299.77 | 303.20 | 297.12 | 300.93 | +0.59% | |
| 290.38 | 299.53 | 289.51 | 299.16 | +2.14% | |
| 288.89 | 293.08 | 286.75 | 292.89 | -0.02% | |
| 279.74 | 294.15 | 279.59 | 292.94 | +5.64% | |
| 275.22 | 281.83 | 273.77 | 277.29 | +1.30% | |
| 275.07 | 276.00 | 270.46 | 273.74 | +0.94% | |
| 274.82 | 275.80 | 271.10 | 271.20 | -1.32% | |
| 276.70 | 277.10 | 274.59 | 274.82 | -0.29% | |
| 275.64 | 277.87 | 274.15 | 275.63 | -0.44% | |
| 277.73 | 278.00 | 275.94 | 276.84 | -0.26% | |
| 277.16 | 279.17 | 276.86 | 277.56 | +0.30% | |
| 275.63 | 277.47 | 274.58 | 276.73 | +0.33% | |
| 277.44 | 278.41 | 275.40 | 275.82 | +0.50% | |
| 275.09 | 278.41 | 274.00 | 274.44 | -0.17% | |
| 275.69 | 277.10 | 272.80 | 274.92 | +1.43% | |
| 279.38 | 280.43 | 270.14 | 271.04 | -2.64% | |
| 280.96 | 282.00 | 277.72 | 278.40 | -0.73% | |
| 281.63 | 282.72 | 278.90 | 280.44 | +0.40% | |
| 282.42 | 284.23 | 278.07 | 279.32 | -1.44% | |
| 281.57 | 283.81 | 278.49 | 283.39 | +0.65% | |
| 275.65 | 282.40 | 274.26 | 281.57 | +1.93% | |
| 277.58 | 279.79 | 275.25 | 276.24 | -1.04% | |
| 281.78 | 282.54 | 276.97 | 279.13 | -0.77% | |
| 280.12 | 283.24 | 279.14 | 281.29 | +1.45% | |
| 277.36 | 279.55 | 275.54 | 277.26 | -0.35% | |
| 274.49 | 278.78 | 271.58 | 278.24 | +1.93% | |
| 268.19 | 274.13 | 266.04 | 272.97 | +2.42% | |
| 262.95 | 268.47 | 262.00 | 266.51 | +0.44% | |
| 259.36 | 265.75 | 258.04 | 265.34 | +2.88% | |
| 255.22 | 260.74 | 252.92 | 257.92 | +2.34% | |
| 230.60 | 252.48 | 229.29 | 252.02 | +5.27% | |
| 233.65 | 240.76 | 233.25 | 239.40 | +3.05% | |
| 225.63 | 234.53 | 225.00 | 232.32 | +3.16% | |
| 234.29 | 235.28 | 224.25 | 225.20 | -3.01% | |
| 229.54 | 234.40 | 229.33 | 232.20 | +0.90% | |
| 229.85 | 232.35 | 227.72 | 230.13 | +0.08% | |
| 233.03 | 234.22 | 227.78 | 229.94 | -2.11% | |
| 234.19 | 237.05 | 230.43 | 234.89 | -1.11% | |
| 239.64 | 241.32 | 235.44 | 237.53 | -1.62% | |
| 236.92 | 242.00 | 235.84 | 241.44 | +3.44% | |
| 231.51 | 235.00 | 231.44 | 233.41 | +0.61% | |
| 231.86 | 233.23 | 228.33 | 232.00 | +1.54% | |
| 229.40 | 230.81 | 223.47 | 228.48 | -1.89% | |
| 235.19 | 237.04 | 231.20 | 232.88 | -1.32% | |
| 230.09 | 238.48 | 230.09 | 236.00 | +2.89% | |
| 233.01 | 233.78 | 228.76 | 229.38 | -1.81% | |
| 234.95 | 237.00 | 232.61 | 233.61 | -0.22% | |
| 232.90 | 235.63 | 231.54 | 234.13 | +0.53% | |
| 235.04 | 236.63 | 232.82 | 232.90 | -0.91% | |
| 239.76 | 241.91 | 234.52 | 235.04 | -1.80% | |
| 241.51 | 243.68 | 238.84 | 239.35 | -1.51% | |
| 239.70 | 244.11 | 238.35 | 243.01 | +2.10% | |
| 245.45 | 245.51 | 236.63 | 238.01 | -2.17% | |
| 237.30 | 244.95 | 237.26 | 243.29 | +1.22% | |
| 240.54 | 241.64 | 236.91 | 240.36 | -2.44% | |
| 247.84 | 248.83 | 245.61 | 246.37 | +0.06% | |
| 242.87 | 246.84 | 242.87 | 246.22 | +1.38% | |
| 241.77 | 243.54 | 238.59 | 242.87 | +0.52% | |
| 240.33 | 244.23 | 238.52 | 241.61 | +1.45% | |
| 238.19 | 238.80 | 234.96 | 238.15 | +1.17% | |
| 231.15 | 238.78 | 229.13 | 235.40 | +0.31% | |
| 228.32 | 235.82 | 226.96 | 234.67 | +4.15% | |
| 237.74 | 239.04 | 224.71 | 225.32 | -5.28% | |
| 236.84 | 238.39 | 235.10 | 237.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADI chart for longer ranges.