Analog Devices, Inc. (ADI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.2%
- 3M
- +15.8%
- YTD
- +38.5%
- 1Y
- +56.7%
- 3Y
- +26.9%
- 5Y
- +18.0%
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
- +30.0%
ADI Stock Price Trajectory (1980–2026)
As of July 8, 2026, Analog Devices, Inc. (ADI) trades at $379.03, representing a +56.7% return over the past year. The stock has delivered a +139.8% total return over five years (+18.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $445.73 on June 22, 2026. From this peak, ADI has corrected -15.0%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers TXN (+37.4% 1Y), MCHP (+17.7% 1Y), and NXPI (+20.9% 1Y), ADI has underperformed the peer group average. Compare ADI vs TXN →
ADI Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 376.33 | 381.66 | 371.09 | 379.03 | 4.63M | -2.52% |
| 2026-07-06 | 388.81 | 395.93 | 385.95 | 388.83 | 4.08M | +3.09% |
| 2026-07-02 | 390.81 | 396.00 | 372.64 | 377.16 | 5.56M | -3.04% |
| 2026-07-01 | 390.78 | 397.58 | 388.01 | 388.98 | 5.17M | -2.06% |
| 2026-06-30 | 391.78 | 401.79 | 391.78 | 397.17 | 5.84M | +1.38% |
| 2026-06-29 | 388.16 | 398.06 | 385.01 | 391.78 | 4.71M | +1.26% |
| 2026-06-26 | 405.43 | 406.08 | 382.82 | 386.91 | 0 | -7.42% |
| 2026-06-25 | 424.25 | 431.87 | 412.50 | 417.93 | 5.73M | +1.14% |
| 2026-06-24 | 407.22 | 414.46 | 404.00 | 413.23 | 4.36M | +1.41% |
| 2026-06-23 | 426.86 | 426.86 | 403.20 | 407.50 | 7.22M | -8.53% |
| 2026-06-22 | 440.55 | 445.73 | 436.48 | 445.48 | 4.28M | +2.54% |
| 2026-06-18 | 426.23 | 438.49 | 426.23 | 434.46 | 9.86M | +4.83% |
| 2026-06-17 | 422.81 | 428.09 | 414.11 | 414.45 | 3.26M | -0.37% |
| 2026-06-16 | 426.59 | 438.65 | 415.85 | 416.00 | 4.24M | -2.71% |
| 2026-06-15 | 429.17 | 433.00 | 424.90 | 427.58 | 4.17M | +2.34% |
| 2026-06-12 | 411.95 | 422.23 | 406.40 | 417.79 | 2.81M | +1.37% |
| 2026-06-11 | 402.00 | 413.05 | 397.01 | 412.13 | 4.54M | +4.96% |
| 2026-06-10 | 399.56 | 411.00 | 392.41 | 392.67 | 3.80M | -2.95% |
| 2026-06-09 | 411.95 | 414.59 | 383.32 | 404.62 | 5.40M | +0.18% |
| 2026-06-08 | 415.00 | 415.00 | 401.73 | 403.89 | 4.67M | +0.62% |
| 2026-06-05 | 415.44 | 418.88 | 401.26 | 401.39 | 6.58M | -6.38% |
| 2026-06-04 | 428.69 | 432.27 | 420.59 | 428.76 | 3.34M | -2.04% |
| 2026-06-03 | 424.95 | 439.42 | 418.22 | 437.67 | 5.67M | +3.42% |
| 2026-06-02 | 409.50 | 423.74 | 409.00 | 423.20 | 4.12M | +5.09% |
| 2026-06-01 | 406.48 | 409.99 | 399.91 | 402.69 | 4.31M | -2.70% |
| 2026-05-29 | 422.25 | 423.45 | 408.17 | 413.85 | 4.19M | -1.23% |
| 2026-05-28 | 416.90 | 420.95 | 407.26 | 419.01 | 3.58M | +0.51% |
| 2026-05-27 | 433.50 | 433.50 | 407.81 | 416.88 | 3.65M | -0.73% |
| 2026-05-26 | 406.25 | 422.88 | 406.25 | 419.94 | 3.77M | +5.76% |
| 2026-05-22 | 388.54 | 400.73 | 387.01 | 397.07 | 3.84M | +3.35% |
| 2026-05-21 | 396.64 | 397.00 | 381.22 | 384.21 | 5.16M | -3.48% |
| 2026-05-20 | 390.00 | 406.14 | 383.85 | 398.05 | 9.96M | -3.92% |
| 2026-05-19 | 408.86 | 423.40 | 407.19 | 414.31 | 6.03M | -1.02% |
| 2026-05-18 | 425.94 | 428.68 | 414.05 | 418.58 | 4.22M | +0.26% |
| 2026-05-15 | 415.18 | 422.18 | 414.55 | 417.49 | 3.63M | -2.18% |
| 2026-05-14 | 430.97 | 433.91 | 424.10 | 426.79 | 2.65M | -1.30% |
| 2026-05-13 | 427.84 | 435.66 | 426.01 | 432.39 | 3.45M | +3.04% |
| 2026-05-12 | 417.85 | 420.88 | 406.77 | 419.65 | 4.62M | -0.73% |
| 2026-05-11 | 412.21 | 422.87 | 411.48 | 422.73 | 3.58M | +1.49% |
| 2026-05-08 | 418.00 | 418.75 | 413.52 | 416.52 | 3.70M | +1.96% |
| 2026-05-07 | 412.88 | 413.96 | 405.91 | 408.52 | 3.90M | -1.72% |
| 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% |
Should I Buy ADI?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +56.7% over the past year, beating its 5-year annualized CAGR of +18.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ADI's all-time high price?
Analog Devices, Inc. reached $445.73 on 2026-06-22. The 52-week high is $445.73. Current 1-year return of +56.7% 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 1980-2026, downloadable in CSV format.