Analog Devices, Inc. (ADI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.2%
- 3M
- -12.4%
- YTD
- +42.6%
- 1Y
- +57.8%
- 3Y
- +30.5%
- 5Y
- +17.6%
Loading 10-year price history...
ADI Historical Performance
ADI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -47.4%
- 2003 annual price return
- +76.3%
- 2004 annual price return
- -19.4%
- 2005 annual price return
- -1.4%
- 2006 annual price return
- -10.4%
- 2007 annual price return
- -3.5%
- 2008 annual price return
- -37.4%
- 2009 annual price return
- +60.5%
- 2010 annual price return
- +18.9%
- 2011 annual price return
- -5.7%
- 2012 annual price return
- +16.7%
- 2013 annual price return
- +15.8%
- 2014 annual price return
- +12.7%
- 2015 annual price return
- -0.4%
- 2016 annual price return
- +33.4%
- 2017 annual price return
- +22.8%
- 2018 annual price return
- -4.9%
- 2019 annual price return
- +38.3%
- 2020 annual price return
- +22.7%
- 2021 annual price return
- +20.4%
- 2022 annual price return
- -7.4%
- 2023 annual price return
- +22.2%
- 2024 annual price return
- +9.8%
- 2025 annual price return
- +28.3%
- 2026 annual price return
- +34.2%
ADI Stock Price Trajectory (1980–2026)
As of September 23, 2026, Analog Devices, Inc. (ADI) trades at $390.37, representing a +57.8% return over the past year. The stock has delivered a +135.0% total return over five years (+17.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $445.91 on June 22, 2026. From this peak, ADI has corrected -12.5%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers TXN (+51.1% 1Y), MCHP (+15.9% 1Y), and NXPI (+5.2% 1Y), ADI has underperformed the peer group average. Compare ADI vs TXN →
ADI Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 382.19 | 390.54 | 380.58 | 390.37 | 2.95M | +1.92% |
| 2026-09-21 | 376.10 | 384.12 | 370.97 | 383.00 | 3.63M | +1.94% |
| 2026-09-18 | 364.57 | 375.96 | 364.00 | 375.72 | 7.65M | +3.60% |
| 2026-09-17 | 369.01 | 372.27 | 360.57 | 362.65 | 2.83M | +0.17% |
| 2026-09-16 | 365.78 | 367.49 | 358.66 | 362.04 | 3.05M | +0.19% |
| 2026-09-15 | 363.42 | 366.67 | 359.45 | 361.35 | 2.35M | +0.09% |
| 2026-09-14 | 364.08 | 366.25 | 359.33 | 361.02 | 4.72M | -4.69% |
| 2026-09-11 | 365.33 | 380.36 | 365.33 | 378.78 | 2.88M | +4.85% |
| 2026-09-10 | 356.12 | 363.31 | 356.12 | 361.25 | 2.94M | -1.05% |
| 2026-09-09 | 359.37 | 366.97 | 359.37 | 365.07 | 2.28M | +0.51% |
| 2026-09-08 | 363.65 | 366.32 | 360.39 | 363.20 | 3.08M | +0.26% |
| 2026-09-04 | 359.83 | 364.99 | 358.99 | 362.25 | 3.48M | +1.61% |
| 2026-09-03 | 352.15 | 357.27 | 348.00 | 356.50 | 3.24M | +0.22% |
| 2026-09-02 | 355.54 | 360.77 | 352.03 | 355.71 | 3.10M | +0.34% |
| 2026-09-01 | 356.42 | 356.44 | 348.69 | 354.52 | 2.91M | -2.10% |
| 2026-08-31 | 364.88 | 366.72 | 361.95 | 362.14 | 2.62M | +0.10% |
| 2026-08-28 | 374.14 | 374.14 | 359.54 | 361.78 | 3.25M | -3.40% |
| 2026-08-27 | 374.50 | 376.88 | 368.03 | 374.52 | 3.67M | +0.73% |
| 2026-08-26 | 374.87 | 377.49 | 370.76 | 371.80 | 1.93M | -0.50% |
| 2026-08-25 | 376.24 | 377.48 | 367.29 | 373.66 | 3.01M | +0.67% |
| 2026-08-24 | 372.72 | 373.00 | 362.35 | 371.17 | 4.76M | -0.51% |
| 2026-08-21 | 374.72 | 378.64 | 371.46 | 373.09 | 5.46M | +0.77% |
| 2026-08-20 | 376.92 | 384.95 | 369.64 | 370.24 | 3.50M | -0.81% |
| 2026-08-19 | 378.55 | 383.40 | 369.73 | 373.26 | 6.31M | -0.89% |
| 2026-08-18 | 381.36 | 385.90 | 370.23 | 376.63 | 5.78M | -3.50% |
| 2026-08-17 | 391.54 | 396.95 | 389.75 | 390.28 | 3.12M | +0.23% |
| 2026-08-14 | 381.98 | 389.45 | 380.12 | 389.39 | 2.12M | +2.16% |
| 2026-08-13 | 387.44 | 389.70 | 380.51 | 381.17 | 2.86M | -0.85% |
| 2026-08-12 | 396.22 | 396.26 | 383.61 | 384.43 | 2.76M | -0.23% |
| 2026-08-11 | 389.98 | 394.16 | 384.71 | 385.30 | 2.36M | +0.36% |
| 2026-08-10 | 392.84 | 394.04 | 383.83 | 383.93 | 2.80M | -1.54% |
| 2026-08-07 | 386.73 | 392.20 | 385.00 | 389.93 | 2.84M | +3.34% |
| 2026-08-06 | 375.25 | 384.40 | 373.00 | 377.31 | 3.58M | -0.10% |
| 2026-08-05 | 379.49 | 384.13 | 374.64 | 377.69 | 2.85M | -0.68% |
| 2026-08-04 | 372.39 | 382.48 | 368.91 | 380.29 | 5.08M | +5.09% |
| 2026-08-03 | 363.00 | 365.73 | 353.11 | 361.88 | 3.74M | -1.51% |
| 2026-07-31 | 374.16 | 376.73 | 362.86 | 367.41 | 3.52M | +0.20% |
| 2026-07-30 | 364.85 | 368.42 | 361.21 | 366.67 | 6.37M | +3.76% |
| 2026-07-29 | 361.71 | 368.94 | 352.73 | 353.37 | 5.48M | -3.41% |
| 2026-07-28 | 366.44 | 373.28 | 363.15 | 365.83 | 5.05M | -1.63% |
| 2026-07-27 | 372.78 | 376.80 | 361.67 | 371.89 | 5.19M | +0.01% |
| 2026-07-24 | 374.64 | 379.58 | 366.84 | 371.86 | 4.08M | -2.19% |
| 2026-07-23 | 376.15 | 382.97 | 373.39 | 380.20 | 3.90M | -1.69% |
| 2026-07-22 | 376.83 | 387.62 | 376.00 | 386.73 | 3.18M | +1.02% |
| 2026-07-21 | 387.91 | 388.00 | 377.69 | 382.81 | 4.22M | +2.78% |
| 2026-07-20 | 382.10 | 382.10 | 372.03 | 372.46 | 2.94M | -0.77% |
| 2026-07-17 | 369.50 | 379.78 | 366.72 | 375.36 | 3.67M | -1.36% |
| 2026-07-16 | 380.01 | 386.07 | 377.65 | 380.53 | 4.10M | -2.67% |
| 2026-07-15 | 397.35 | 400.69 | 383.28 | 390.96 | 3.10M | -0.46% |
| 2026-07-14 | 398.28 | 400.47 | 392.00 | 392.75 | 3.14M | +1.75% |
ADI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
ADI Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ADI — Frequently Asked Questions
Quick answers to the most common questions about buying ADI stock.
How has ADI stock performed recently?
ADI returned +57.8% over the past year, beating its 5-year annualized CAGR of +17.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADI's all-time high price?
Analog Devices, Inc. reached $445.91 on 2026-06-22. The 52-week high is $445.91. Current 1-year return of +57.8% 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 1980-2026, downloadable in CSV format.