Analog Devices, Inc. (ADI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ADI Stock Price Trajectory (2011–2026)
As of March 1, 2026, Analog Devices, Inc. (ADI) trades at $355.79, representing a +54.7% return over the past year. The stock has delivered a +17.5% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $363.20 on February 25, 2026. From this peak, ADI has corrected -2.0%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AVGO (+60.2% 1Y), TXN (+8.2% 1Y), and QCOM (-9.4% 1Y), ADI has underperformed the peer group average. Compare ADI vs AVGO →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 351.30 | 355.99 | 346.57 | 355.79 | 355 | +0.41% |
| 2026-02-26 | 360.83 | 361.68 | 351.00 | 354.35 | 354 | -1.79% |
| 2026-02-25 | 361.02 | 363.20 | 358.60 | 360.80 | 360 | +1.32% |
| 2026-02-24 | 359.00 | 362.49 | 355.64 | 356.09 | 356 | +0.26% |
| 2026-02-23 | 352.53 | 358.00 | 349.58 | 355.15 | 355 | +0.03% |
| 2026-02-20 | 345.30 | 355.45 | 345.00 | 355.03 | 355 | +2.82% |
| 2026-02-19 | 343.72 | 353.28 | 339.66 | 345.30 | 5.10M | -0.31% |
| 2026-02-18 | 352.00 | 355.36 | 340.27 | 346.37 | 8.34M | +2.90% |
| 2026-02-17 | 329.73 | 338.81 | 329.73 | 336.62 | 134K | -0.14% |
| 2026-02-13 | 329.73 | 337.96 | 328.45 | 337.10 | 3.44M | +1.73% |
| 2026-02-12 | 339.37 | 343.96 | 330.83 | 331.36 | 4.48M | -1.67% |
| 2026-02-11 | 329.88 | 337.84 | 327.42 | 337.00 | 3.91M | +3.64% |
| 2026-02-10 | 320.74 | 326.38 | 319.75 | 325.16 | 2.64M | +0.68% |
| 2026-02-09 | 319.33 | 323.89 | 317.89 | 322.97 | 3.16M | +0.79% |
| 2026-02-06 | 322.96 | 327.75 | 316.00 | 320.45 | 6.78M | -0.52% |
| 2026-02-05 | 316.34 | 327.31 | 313.40 | 322.12 | 5.93M | +0.52% |
| 2026-02-04 | 315.75 | 323.09 | 311.73 | 320.44 | 6.27M | +2.94% |
| 2026-02-03 | 316.86 | 321.23 | 308.96 | 311.29 | 5.54M | -1.76% |
| 2026-02-02 | 306.92 | 318.32 | 306.92 | 316.86 | 3.77M | +1.92% |
| 2026-01-30 | 314.96 | 317.32 | 309.27 | 310.88 | 4.41M | -2.45% |
| 2026-01-29 | 316.07 | 319.26 | 308.93 | 318.70 | 3.13M | +0.34% |
| 2026-01-28 | 313.00 | 318.17 | 308.50 | 317.63 | 3.89M | +4.54% |
| 2026-01-27 | 305.24 | 306.99 | 300.76 | 303.83 | 3.55M | -0.06% |
| 2026-01-26 | 305.15 | 306.69 | 303.76 | 304.01 | 2.76M | -0.52% |
| 2026-01-24 | 310.49 | 313.54 | 303.16 | 305.60 | 2.87M | 0.00% |
| 2026-01-23 | 310.49 | 313.54 | 303.16 | 305.60 | 2.91M | -0.95% |
| 2026-01-22 | 309.47 | 313.19 | 306.87 | 308.52 | 2.79M | +1.16% |
| 2026-01-21 | 298.96 | 308.15 | 298.40 | 304.97 | 3.75M | +3.15% |
| 2026-01-20 | 296.99 | 302.03 | 293.82 | 295.67 | 4.32M | -1.53% |
| 2026-01-16 | 307.53 | 309.18 | 299.69 | 300.25 | 4.25M | -0.61% |
See ADI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADI Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ADI vs NVDA
See how ADI stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has ADI stock performed recently?
ADI returned +54.7% over the past year, beating its 5-year annualized CAGR of +17.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADI's all-time high price?
Analog Devices, Inc. reached $363.20 on 2026-02-25. The 52-week high is $363.20. Current 1-year return of +54.7% places the stock closer to historical peaks.
Where can I download ADI historical price data?
This page provides ADI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.