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 $7,875.48 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,565.32, while $1000 invested 1 year ago would be worth $1,630.34. This corresponds to total returns of 687.55%, 156.53%, 63.03%, respectively, with annualized returns of 22.91%, 20.72%, 63.03%.

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
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
May 26, 2026	406.25	419.94	419.94	422.94	406.25	6.63M
May 22, 2026	388.54	397.07	397.07	400.73	387.01	4.89M
May 21, 2026	396.64	384.21	384.21	397	381.22	5.25M
May 20, 2026	390	398.05	398.05	406.14	383.85	10.27M
May 19, 2026	408.86	414.31	414.31	423.4	407.19	6.03M
May 18, 2026	426.9	418.58	418.58	428.68	414.07	4.23M
May 15, 2026	415.18	417.49	417.49	422.18	414.55	3.71M
May 14, 2026	430.97	426.79	426.79	433.91	424.07	2.79M
May 13, 2026	427.84	432.39	432.39	435.72	426	3.45M
May 12, 2026	417.85	419.65	419.65	420.91	406.77	4.83M
May 11, 2026	412.21	422.73	422.73	422.88	411.48	3.79M
May 08, 2026	418	416.52	416.52	418.75	413.52	3.7M
May 07, 2026	413.91	408.52	408.52	413.96	405.91	3.9M
May 06, 2026	404.71	415.63	415.63	416	404.4	3.81M
May 05, 2026	396.75	404.77	404.77	405.66	393.19	3.33M
May 04, 2026	402.26	397.02	397.02	402.26	391.88	1.91M
May 01, 2026	397.06	397.69	397.69	399.05	393.41	1.98M
April 30, 2026	393.39	402.26	402.26	402.67	391.18	3.74M
April 29, 2026	392	389.31	389.31	394.95	386.53	3.09M
April 28, 2026	389.8	383.26	383.26	393.1	382.45	3.84M
April 27, 2026	398.29	392.59	392.59	399.52	386.74	2.76M
April 24, 2026	404.07	399.57	399.57	406.3	398.26	4.5M
April 23, 2026	397.9	403.88	403.88	408.37	395.8	4.4M
April 22, 2026	380.81	381.42	381.42	383.6	378.25	2.49M
April 21, 2026	383	375.27	375.27	383.6	373.34	3.29M
April 20, 2026	373.02	381.05	381.05	385.46	369.7	4M
April 17, 2026	359.67	371.45	371.45	372.45	357.82	5.24M