Analog Devices, Inc. (ADI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -13.6%
- 3M
- -3.6%
- YTD
- +32.8%
- 1Y
- +56.1%
- 3Y
- +29.5%
- 5Y
- +14.5%
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
- +48.4%
ADI Stock Price Trajectory (1980–2026)
As of November 7, 2026, Analog Devices, Inc. (ADI) trades at $363.56, representing a +56.1% return over the past year. The stock has delivered a +106.9% total return over five years (+14.5% 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 -18.5%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TXN (+71.9% 1Y), MCHP (-1.7% 1Y), and NXPI (+20.3% 1Y), ADI has underperformed the peer group average. Compare ADI vs TXN →
ADI Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 374.81 | 374.81 | 354.72 | 363.56 | 6.81M | +0.71% |
| 2026-11-05 | 387.25 | 400.15 | 360.26 | 361.01 | 13.07M | -11.13% |
| 2026-11-04 | 424.11 | 424.99 | 396.76 | 406.24 | 5.50M | -3.23% |
| 2026-11-03 | 424.48 | 433.10 | 417.56 | 419.79 | 4.49M | +1.68% |
| 2026-11-02 | 425.46 | 433.72 | 411.94 | 412.85 | 5.70M | -1.02% |
| 2026-10-30 | 425.49 | 428.72 | 406.03 | 417.11 | 7.88M | -3.73% |
| 2026-10-29 | 428.76 | 433.39 | 423.44 | 433.28 | 3.16M | +1.17% |
| 2026-10-28 | 423.77 | 429.64 | 420.17 | 428.27 | 3.89M | +0.69% |
| 2026-10-27 | 412.31 | 427.27 | 411.12 | 425.35 | 4.09M | +4.27% |
| 2026-10-26 | 393.08 | 410.34 | 393.08 | 407.93 | 3.81M | +4.31% |
| 2026-10-23 | 382.87 | 393.00 | 382.00 | 391.07 | 2.49M | +1.38% |
| 2026-10-22 | 398.02 | 399.99 | 385.31 | 385.76 | 6.59M | -4.98% |
| 2026-10-21 | 397.05 | 408.40 | 395.06 | 405.96 | 3.03M | +2.24% |
| 2026-10-20 | 390.98 | 402.96 | 387.80 | 397.05 | 2.52M | +0.68% |
| 2026-10-19 | 404.87 | 406.83 | 390.78 | 394.35 | 3.53M | -0.28% |
| 2026-10-16 | 400.17 | 410.41 | 394.79 | 395.44 | 4.77M | -2.11% |
| 2026-10-15 | 395.59 | 410.00 | 394.18 | 403.95 | 4.58M | +0.09% |
| 2026-10-14 | 410.21 | 410.50 | 401.40 | 403.57 | 5.02M | -2.68% |
| 2026-10-13 | 401.97 | 415.18 | 400.51 | 414.70 | 2.70M | +2.08% |
| 2026-10-12 | 403.08 | 408.01 | 398.97 | 406.25 | 2.62M | +0.01% |
| 2026-10-09 | 410.31 | 411.34 | 399.86 | 406.19 | 2.00M | +0.06% |
| 2026-10-08 | 402.30 | 410.78 | 399.54 | 405.93 | 3.70M | -1.01% |
| 2026-10-07 | 411.50 | 413.59 | 404.60 | 410.08 | 2.39M | -2.49% |
| 2026-10-06 | 421.08 | 422.67 | 417.19 | 420.55 | 2.26M | +0.35% |
| 2026-10-05 | 417.85 | 419.34 | 409.65 | 419.10 | 2.13M | +0.47% |
| 2026-10-02 | 415.61 | 421.70 | 414.00 | 417.15 | 2.63M | +3.10% |
| 2026-10-01 | 396.94 | 406.19 | 393.92 | 404.60 | 3.16M | +1.99% |
| 2026-09-30 | 397.50 | 399.48 | 393.06 | 396.71 | 2.36M | -0.38% |
| 2026-09-29 | 401.62 | 405.38 | 395.74 | 398.22 | 2.48M | +0.71% |
| 2026-09-28 | 395.45 | 396.07 | 388.13 | 395.43 | 3.22M | +0.46% |
| 2026-09-25 | 381.53 | 395.92 | 381.53 | 393.60 | 2.46M | +2.87% |
| 2026-09-24 | 381.21 | 384.34 | 377.40 | 382.61 | 2.37M | -0.68% |
| 2026-09-23 | 388.95 | 390.06 | 379.00 | 385.23 | 3.20M | -1.32% |
| 2026-09-22 | 382.19 | 390.55 | 380.58 | 390.37 | 2.98M | +1.92% |
| 2026-09-21 | 377.05 | 384.12 | 370.97 | 383.00 | 4.05M | +1.94% |
| 2026-09-18 | 363.13 | 376.01 | 363.13 | 375.72 | 7.71M | +3.60% |
| 2026-09-17 | 369.96 | 372.27 | 360.58 | 362.65 | 2.85M | +0.17% |
| 2026-09-16 | 365.78 | 367.49 | 358.66 | 362.04 | 3.06M | +0.19% |
| 2026-09-15 | 362.48 | 366.87 | 359.45 | 361.35 | 2.40M | +0.09% |
| 2026-09-14 | 363.96 | 366.26 | 359.33 | 361.02 | 4.73M | -4.69% |
| 2026-09-11 | 365.34 | 380.36 | 365.34 | 378.78 | 2.89M | +4.85% |
| 2026-09-10 | 356.95 | 363.36 | 356.12 | 361.25 | 2.97M | -1.05% |
| 2026-09-09 | 359.37 | 366.97 | 359.37 | 365.07 | 2.36M | +0.51% |
| 2026-09-08 | 364.89 | 366.36 | 360.39 | 363.20 | 3.14M | +0.26% |
| 2026-09-04 | 359.84 | 364.99 | 358.99 | 362.25 | 3.56M | +1.61% |
| 2026-09-03 | 350.42 | 357.27 | 348.00 | 356.50 | 3.78M | +0.22% |
| 2026-09-02 | 355.64 | 360.77 | 352.03 | 355.71 | 3.34M | +0.34% |
| 2026-09-01 | 356.33 | 356.44 | 348.66 | 354.52 | 3.57M | -2.10% |
| 2026-08-31 | 364.88 | 366.72 | 361.93 | 362.14 | 2.75M | +0.10% |
| 2026-08-28 | 374.14 | 374.14 | 359.54 | 361.78 | 3.35M | -3.40% |
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 +56.1% over the past year, beating its 5-year annualized CAGR of +14.5%. The stock trades below 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 +56.1% 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.