Analog Devices, Inc. (ADI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Analog Devices, Inc. (ADI) 10 years ago, it would be worth $7,528.84 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,662.02, while $1000 invested 1 year ago would be worth $1,685.34. This corresponds to total returns of 652.88%, 166.2%, 68.53%, respectively, with annualized returns of 22.36%, 21.64%, 68.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 396.94 | 404.6 | 404.6 | 406.19 | 393.92 | 3.15M |
| September 30, 2026 | 397.5 | 396.71 | 396.71 | 399.48 | 393.06 | 2.35M |
| September 29, 2026 | 401.62 | 398.22 | 398.22 | 405.38 | 395.74 | 2.44M |
| September 28, 2026 | 395.45 | 395.43 | 395.43 | 396.07 | 388.13 | 3.06M |
| September 25, 2026 | 381.53 | 393.6 | 393.6 | 395.92 | 381.53 | 2.36M |
| September 24, 2026 | 381.21 | 382.61 | 382.61 | 384.34 | 377.4 | 2.35M |
| September 23, 2026 | 388.95 | 385.23 | 385.23 | 390.06 | 379 | 3.14M |
| September 22, 2026 | 382.19 | 390.37 | 390.37 | 390.55 | 380.58 | 2.95M |
| September 21, 2026 | 377.05 | 383 | 383 | 384.12 | 370.97 | 3.65M |
| September 18, 2026 | 363.13 | 375.72 | 375.72 | 376.01 | 363.13 | 7.65M |
| September 17, 2026 | 369.96 | 362.65 | 362.65 | 372.27 | 360.58 | 2.83M |
| September 16, 2026 | 365.78 | 362.04 | 362.04 | 367.49 | 358.66 | 3.05M |
| September 15, 2026 | 362.48 | 361.35 | 361.35 | 366.87 | 359.45 | 2.4M |
| September 11, 2026 | 365.34 | 378.78 | 378.78 | 380.36 | 365.34 | 2.88M |
| September 10, 2026 | 356.95 | 361.25 | 361.25 | 363.36 | 356.12 | 2.94M |
| September 09, 2026 | 359.37 | 365.07 | 365.07 | 366.97 | 359.37 | 2.28M |
| September 08, 2026 | 364.89 | 363.2 | 363.2 | 366.36 | 360.39 | 3.08M |
| September 04, 2026 | 359.84 | 362.25 | 362.25 | 364.99 | 358.99 | 3.48M |
| September 03, 2026 | 350.42 | 356.5 | 356.5 | 357.27 | 348 | 3.24M |
| September 02, 2026 | 355.64 | 355.71 | 355.71 | 360.77 | 352.03 | 3.1M |
| September 01, 2026 | 356.33 | 354.52 | 354.52 | 356.44 | 348.66 | 2.91M |
| August 31, 2026 | 364.88 | 362.14 | 362.14 | 366.72 | 361.93 | 2.62M |
| August 28, 2026 | 374.14 | 361.78 | 361.78 | 374.14 | 359.54 | 3.25M |
| August 27, 2026 | 374.5 | 374.52 | 374.52 | 376.88 | 368.03 | 3.67M |
| August 26, 2026 | 374.87 | 371.8 | 371.8 | 377.49 | 370.74 | 1.93M |
| August 25, 2026 | 376.24 | 373.66 | 373.66 | 377.48 | 367.29 | 2.86M |
| August 24, 2026 | 372.72 | 371.17 | 371.17 | 373 | 362.35 | 4.55M |
| August 21, 2026 | 374.72 | 373.09 | 373.09 | 378.64 | 371.46 | 4.97M |
| August 20, 2026 | 376.92 | 370.24 | 370.24 | 384.95 | 369.64 | 3.47M |
| August 19, 2026 | 378.55 | 373.26 | 373.26 | 383.4 | 369.73 | 5.86M |
| August 18, 2026 | 381.36 | 376.63 | 376.63 | 385.9 | 370.23 | 5.76M |
| August 17, 2026 | 391.54 | 390.28 | 390.28 | 396.95 | 389.75 | 3.12M |
| August 14, 2026 | 381.98 | 389.39 | 389.39 | 389.45 | 380.12 | 2.1M |
| August 13, 2026 | 387.44 | 381.17 | 381.17 | 389.7 | 380.51 | 2.86M |
| August 12, 2026 | 396.22 | 384.43 | 384.43 | 396.26 | 383.61 | 2.76M |
| August 11, 2026 | 389.98 | 385.3 | 385.3 | 394.16 | 384.71 | 2.33M |
| August 10, 2026 | 392.84 | 383.93 | 383.93 | 394.04 | 383.83 | 2.79M |
| August 07, 2026 | 386.73 | 389.93 | 389.93 | 392.2 | 385 | 2.82M |
| August 06, 2026 | 375.25 | 377.31 | 377.31 | 384.4 | 373 | 3.53M |
| August 05, 2026 | 379.49 | 377.69 | 377.69 | 384.13 | 374.64 | 2.83M |
| August 04, 2026 | 372.39 | 380.29 | 380.29 | 382.48 | 368.91 | 4.77M |
| August 03, 2026 | 363 | 361.88 | 361.88 | 365.73 | 353.11 | 3.73M |
| July 31, 2026 | 374.16 | 367.41 | 367.41 | 376.73 | 362.86 | 3.48M |
| July 30, 2026 | 364.85 | 366.67 | 366.67 | 368.42 | 361.21 | 6.18M |
| July 29, 2026 | 361.71 | 353.37 | 353.37 | 368.94 | 352.73 | 5.44M |
| July 28, 2026 | 366.44 | 365.83 | 365.83 | 373.28 | 363.15 | 4.98M |
| July 27, 2026 | 372.78 | 371.89 | 371.89 | 376.8 | 361.67 | 5.17M |
| July 23, 2026 | 376.15 | 380.2 | 380.2 | 382.97 | 373.39 | 3.9M |
| July 22, 2026 | 376.83 | 386.73 | 386.73 | 387.62 | 376 | 3.14M |
| July 21, 2026 | 387.91 | 382.81 | 382.81 | 388 | 377.69 | 3.89M |
| July 20, 2026 | 382.1 | 372.46 | 372.46 | 382.1 | 372.03 | 2.94M |
| July 17, 2026 | 369.5 | 375.36 | 375.36 | 379.78 | 366.72 | 3.67M |
| July 16, 2026 | 380.01 | 380.53 | 380.53 | 386.07 | 377.65 | 4.07M |
| July 15, 2026 | 397.35 | 390.96 | 390.96 | 400.69 | 383.28 | 3.1M |
| July 14, 2026 | 398.28 | 392.75 | 392.75 | 400.47 | 392 | 3.03M |
| July 13, 2026 | 389.83 | 386.01 | 386.01 | 390.59 | 382.95 | 3.45M |
| July 10, 2026 | 387.5 | 395.65 | 395.65 | 398.34 | 385.93 | 2.31M |
| July 09, 2026 | 395.6 | 393.64 | 393.64 | 399.35 | 388.33 | 3.1M |
| July 08, 2026 | 374.25 | 385.4 | 385.4 | 389.78 | 374.25 | 2.6M |
| July 07, 2026 | 376.33 | 379.03 | 379.03 | 381.66 | 371.09 | 4.8M |