Analog Devices, Inc. (ADI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ADI Historical Performance
Short-Term Returns
ADI Stock Price Trajectory (2011–2026)
As of May 6, 2026, Analog Devices, Inc. (ADI) trades at $415.66, representing a +112.5% return over the past year. The stock has delivered a +178.6% total return over five years (+21.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $415.97 on May 6, 2026. From this peak, ADI has corrected -0.1%, currently trading 47% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers TXN (+79.7% 1Y), MCHP (+118.0% 1Y), and NXPI (+66.5% 1Y), ADI has underperformed the peer group average. Compare ADI vs TXN →
ADI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 404.70 | 415.97 | 404.40 | 415.66 | 3.81M | +2.69% |
| 2026-05-05 | 397.63 | 405.66 | 393.19 | 404.77 | 3.33M | +1.95% |
| 2026-05-04 | 402.26 | 402.26 | 391.88 | 397.02 | 1.91M | -0.17% |
| 2026-05-01 | 397.06 | 399.05 | 393.41 | 397.69 | 1.98M | -1.14% |
| 2026-04-30 | 393.25 | 402.62 | 391.18 | 402.26 | 3.74M | +3.33% |
| 2026-04-29 | 392.00 | 394.95 | 386.53 | 389.31 | 3.09M | +1.56% |
| 2026-04-28 | 390.13 | 393.10 | 382.45 | 383.32 | 3.61M | -2.36% |
| 2026-04-27 | 397.75 | 399.52 | 386.74 | 392.59 | 1.97M | -1.75% |
| 2026-04-24 | 404.07 | 406.30 | 398.25 | 399.57 | 4.50M | -1.07% |
| 2026-04-23 | 397.90 | 408.37 | 395.80 | 403.88 | 4.40M | +5.89% |
| 2026-04-22 | 379.93 | 383.60 | 378.25 | 381.42 | 2.48M | +1.64% |
| 2026-04-21 | 382.59 | 383.40 | 373.34 | 375.27 | 3.09M | -1.52% |
| 2026-04-20 | 374.06 | 385.46 | 369.69 | 381.05 | 3.92M | +2.58% |
| 2026-04-17 | 359.11 | 372.45 | 357.82 | 371.45 | 5.10M | +4.99% |
| 2026-04-16 | 346.97 | 355.85 | 346.44 | 353.80 | 2.20M | +1.68% |
| 2026-04-15 | 348.27 | 349.05 | 341.32 | 347.94 | 2.44M | -0.19% |
| 2026-04-14 | 352.43 | 352.46 | 347.50 | 348.60 | 2.29M | -0.40% |
| 2026-04-13 | 350.01 | 350.08 | 344.00 | 350.01 | 2.20M | -0.04% |
| 2026-04-10 | 352.99 | 354.29 | 349.44 | 350.14 | 2.50M | -0.35% |
| 2026-04-09 | 346.00 | 352.78 | 345.56 | 351.36 | 2.24M | +1.49% |
| 2026-04-08 | 345.81 | 349.00 | 341.98 | 346.21 | 4.52M | +5.74% |
| 2026-04-07 | 323.79 | 327.49 | 321.19 | 327.41 | 2.33M | +0.02% |
| 2026-04-06 | 320.00 | 327.45 | 318.75 | 327.36 | 2.35M | +2.83% |
| 2026-04-02 | 312.55 | 321.70 | 309.79 | 318.34 | 2.10M | -0.70% |
| 2026-04-01 | 318.14 | 325.75 | 317.21 | 320.58 | 3.04M | +0.77% |
| 2026-03-31 | 309.37 | 319.27 | 306.50 | 318.14 | 4.08M | +4.96% |
| 2026-03-30 | 313.10 | 314.03 | 300.56 | 303.10 | 3.89M | -1.41% |
| 2026-03-27 | 310.87 | 313.19 | 306.18 | 307.44 | 3.27M | -1.91% |
| 2026-03-26 | 319.10 | 321.12 | 312.47 | 313.42 | 3.75M | -2.67% |
| 2026-03-25 | 325.00 | 328.18 | 320.62 | 322.03 | 2.17M | +0.06% |
Full ADI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy ADI Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See ADI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ADI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ADI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonADI — Frequently Asked Questions
Quick answers to the most common questions about buying ADI stock.
How has ADI stock performed recently?
ADI returned +112.5% over the past year, beating its 5-year annualized CAGR of +21.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADI's all-time high price?
Analog Devices, Inc. reached $415.97 on 2026-05-06. The 52-week high is $415.97. Current 1-year return of +112.5% 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.