Get the Stockscreener App
413.85
1.23%
-5.16
After Hours:
412.26
-1.59
-0.38%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Analog Devices Inc Stock (ADI) Price History
The historical daily chart and data for Analog Devices Inc stock (ADI), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2026, is $413.85.
- Analog Devices Inc all-time high stock price is $435.72, occurred on May 13, 2026.
- The lowest Analog Devices Inc stock price recorded was $42.57 on October 10, 2014. Since then, Analog Devices Inc's stock price has risen over 872.16% to $413.85 now.
- The 52-week high stock price for ADI is $435.72, representing a 5.28% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for ADI is $210.80, indicating a -49.06% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Analog Devices Inc (ADI) stock in the beginning of 2025 was $177.14. The stock closed the year at $164.03, a loss of over -7.40% for the year.
The table below shows more information about ADI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $423.4 | $408.2 | $15.28 | 5,501,651.0 | -1.23% |
| May 28, 2026 | $420.9 | $407.3 | $13.69 | 4,883,414.0 | +0.51% |
| May 27, 2026 | $433.5 | $407.8 | $25.72 | 3,653,750.0 | -0.73% |
| May 26, 2026 | $422.9 | $406.2 | $16.69 | 5,699,177.0 | +5.76% |
| May 22, 2026 | $400.7 | $387.0 | $13.72 | 4,887,695.0 | +3.35% |
| May 21, 2026 | $397.0 | $381.2 | $15.78 | 5,251,975.0 | -3.48% |
| May 20, 2026 | $406.1 | $383.9 | $22.29 | 10,272,634.0 | -3.92% |
| May 19, 2026 | $423.4 | $407.2 | $16.23 | 6,176,642.0 | -1.02% |
| May 18, 2026 | $428.7 | $414.1 | $14.61 | 4,226,101.0 | +0.26% |
| May 15, 2026 | $422.2 | $414.6 | $7.63 | 3,708,124.0 | -2.18% |
| May 14, 2026 | $433.9 | $424.1 | $9.84 | 2,793,678.0 | -1.30% |
| May 13, 2026 | $435.7 | $426.0 | $9.72 | 3,460,212.0 | +3.04% |
| May 12, 2026 | $420.9 | $406.8 | $14.14 | 4,881,525.0 | -0.73% |
| May 11, 2026 | $422.9 | $411.5 | $11.40 | 3,791,001.0 | +1.49% |
| May 08, 2026 | $418.8 | $413.5 | $5.23 | 3,703,596.0 | +1.96% |
| May 07, 2026 | $414.0 | $405.9 | $8.05 | 3,905,965.0 | -1.71% |
| May 06, 2026 | $416.0 | $404.4 | $11.60 | 3,889,570.0 | +2.68% |
| May 05, 2026 | $405.7 | $393.2 | $12.47 | 3,334,455.0 | +1.95% |
| May 04, 2026 | $402.3 | $391.9 | $10.38 | 1,913,824.0 | -0.17% |
| May 01, 2026 | $399.0 | $393.4 | $5.64 | 1,985,750.0 | -1.14% |
Analog Devices Inc Stock (ADI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Analog Devices Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Analog Devices Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Analog Devices Inc Stock (ADI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $435.7 | $381.2 | $54.50 | 93,422,390.0 | +2.88% |
| Apr, 2026 | $408.4 | $309.8 | $98.58 | 66,863,054.0 | +26.44% |
| Mar, 2026 | $356.1 | $300.6 | $55.49 | 86,702,393.0 | -10.58% |
| Feb, 2026 | $363.2 | $306.9 | $56.28 | 91,906,355.0 | +14.45% |
| Jan, 2026 | $319.3 | $270.5 | $48.80 | 72,668,623.0 | +14.63% |
Analog Devices Inc Stock (ADI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $284.2 | $262.0 | $22.23 | 75,006,886.0 | +3.57% |
| Nov, 2025 | $265.8 | $223.5 | $42.28 | 78,840,485.0 | +13.33% |
| Oct, 2025 | $248.8 | $224.7 | $24.12 | 75,940,116.0 | -4.71% |
| Sep, 2025 | $252.0 | $238.8 | $13.22 | 55,942,159.0 | -2.23% |
| Aug, 2025 | $258.1 | $218.4 | $39.76 | 82,408,273.0 | +11.88% |
| Jul, 2025 | $247.7 | $222.4 | $25.35 | 70,089,795.0 | -5.63% |
| Jun, 2025 | $239.1 | $212.2 | $26.85 | 68,304,953.0 | +11.23% |
| May, 2025 | $228.8 | $193.4 | $35.36 | 92,952,136.0 | +9.78% |
| Apr, 2025 | $202.3 | $158.7 | $43.65 | 112,290,453.0 | -3.35% |
| Mar, 2025 | $233.8 | $196.8 | $37.02 | 67,538,793.0 | -12.34% |
| Feb, 2025 | $247.1 | $200.8 | $46.30 | 79,440,726.0 | +8.58% |
| Jan, 2025 | $228.4 | $207.9 | $20.53 | 61,771,596.0 | -0.27% |
Analog Devices Inc Stock (ADI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $224.8 | $205.8 | $18.96 | 52,880,215.0 | -2.52% |
| Nov, 2024 | $233.6 | $205.4 | $28.15 | 64,317,525.0 | -2.27% |
| Oct, 2024 | $237.0 | $220.8 | $16.20 | 50,020,154.0 | -3.07% |
| Sep, 2024 | $235.8 | $212.7 | $23.06 | 56,663,756.0 | -1.99% |
| Aug, 2024 | $236.9 | $198.7 | $38.13 | 80,085,334.0 | +1.50% |
| Jul, 2024 | $244.1 | $217.2 | $26.89 | 66,220,419.0 | +1.37% |
| Jun, 2024 | $240.6 | $225.8 | $14.74 | 53,959,887.0 | -2.66% |
| May, 2024 | $241.9 | $191.6 | $50.29 | 73,821,190.0 | +16.89% |
| Apr, 2024 | $204.2 | $182.6 | $21.63 | 66,640,971.0 | +1.43% |
| Mar, 2024 | $199.9 | $188.1 | $11.80 | 68,885,721.0 | +3.11% |
| Feb, 2024 | $197.3 | $183.0 | $14.33 | 74,328,799.0 | -0.28% |
| Jan, 2024 | $202.4 | $181.8 | $20.63 | 65,042,506.0 | -3.12% |
3.18%
3.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):