Analog Devices, Inc. (ADI) NASDAQ

Currency In USD

ADI Historical Return

If you invested $1000 in Analog Devices, Inc. (ADI) 10 years ago, it would be worth $7,114.61 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,441.53, while $1000 invested 1 year ago would be worth $1,481.57. This corresponds to total returns of 611.46%, 144.15%, 48.16%, respectively, with annualized returns of 21.67%, 19.53%, 48.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2026	387.91	388.83	388.83	395.93	385.96	4.36M
July 02, 2026	390.81	377.16	377.16	396	372.64	6.07M
July 01, 2026	390.89	388.98	388.98	397.58	387.84	5.68M
June 30, 2026	392.92	397.17	397.17	401.82	391.78	6.44M
June 29, 2026	388.16	391.78	391.78	398.06	385.01	5.02M
June 26, 2026	405.43	386.91	386.91	406.08	382.82	12.15M
June 25, 2026	424.25	417.93	417.93	431.87	412.35	5.73M
June 24, 2026	407.22	413.16	413.16	414.46	404	4.64M
June 23, 2026	426.86	407.26	407.26	426.86	403.21	7.56M
June 22, 2026	437.75	445.48	445.48	445.91	436.39	4.28M
June 18, 2026	426.23	434.46	434.46	438.56	426.23	11.26M
June 17, 2026	421.64	414.45	414.45	428.09	414.06	3.52M
June 16, 2026	426.59	416	416	438.65	415.7	4.24M
June 15, 2026	429.17	427.58	427.58	433	424.9	4.31M
June 12, 2026	411.95	417.79	417.79	422.23	406.4	2.97M
June 11, 2026	401.94	412.13	412.13	413.05	397.01	4.63M
June 10, 2026	399.56	392.67	392.67	411	392.41	3.86M
June 09, 2026	411.95	404.62	404.62	414.59	383.32	5.4M
June 08, 2026	414.95	403.89	403.89	415	401.59	5.07M
June 05, 2026	419.49	401.39	401.39	419.64	401.26	6.7M
June 04, 2026	427.78	428.76	428.76	432.27	420.59	3.34M
June 03, 2026	424.9	437.67	437.67	439.51	418.22	5.67M
June 02, 2026	409.5	423.2	423.2	423.97	409	4.57M
June 01, 2026	404.25	402.69	402.69	409.99	399.91	4.31M
May 29, 2026	423.45	413.85	413.85	423.45	408.17	5.06M
May 28, 2026	417.14	419.01	419.01	420.95	407.26	5.06M
May 27, 2026	433.5	416.88	416.88	433.5	407.81	3.65M