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 $7,486.82 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,414.59, while $1000 invested 1 year ago would be worth $1,764.26. This corresponds to total returns of 648.68%, 141.46%, 76.43%, respectively, with annualized returns of 22.29%, 19.27%, 76.43%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 406.23 | 409.08 | 409.08 | 413.81 | 398.01 | 3.87M |
| November 10, 2026 | 388.7 | 393.3 | 393.3 | 395 | 384.27 | 4.39M |
| November 09, 2026 | 369 | 394.66 | 394.66 | 396.33 | 367.12 | 6.46M |
| November 06, 2026 | 374.81 | 363.56 | 363.56 | 374.81 | 354.72 | 6.81M |
| November 05, 2026 | 387.25 | 361.01 | 361.01 | 400.15 | 360.13 | 13.05M |
| November 04, 2026 | 424.11 | 406.24 | 406.24 | 424.99 | 396.76 | 5.48M |
| November 03, 2026 | 424.48 | 419.79 | 419.79 | 433.1 | 417.56 | 4.47M |
| November 02, 2026 | 425.46 | 412.85 | 412.85 | 433.72 | 411.94 | 5.58M |
| October 30, 2026 | 425.49 | 417.11 | 417.11 | 428.72 | 406.03 | 7.83M |
| October 29, 2026 | 428.76 | 433.28 | 433.28 | 433.39 | 423.44 | 3.12M |
| October 28, 2026 | 423.77 | 428.27 | 428.27 | 429.64 | 420.17 | 3.7M |
| October 27, 2026 | 412.31 | 425.35 | 425.35 | 427.27 | 411.12 | 3.99M |
| October 26, 2026 | 393.08 | 407.93 | 407.93 | 410.34 | 393.08 | 3.76M |
| October 23, 2026 | 382.87 | 391.07 | 391.07 | 393 | 382 | 2.43M |
| October 22, 2026 | 398.02 | 385.76 | 385.76 | 399.99 | 385.31 | 6.47M |
| October 21, 2026 | 397.05 | 405.96 | 405.96 | 408.4 | 395.06 | 2.98M |
| October 20, 2026 | 390.98 | 397.05 | 397.05 | 402.96 | 387.8 | 2.48M |
| October 19, 2026 | 404.87 | 394.35 | 394.35 | 406.83 | 390.78 | 3.52M |
| October 16, 2026 | 400.17 | 395.44 | 395.44 | 410.41 | 394.79 | 4.76M |
| October 15, 2026 | 395.59 | 403.95 | 403.95 | 410 | 394.18 | 4.57M |
| October 14, 2026 | 410.21 | 403.57 | 403.57 | 410.5 | 401.4 | 5M |
| October 13, 2026 | 401.97 | 414.7 | 414.7 | 415.18 | 400.51 | 2.67M |
| October 12, 2026 | 403.08 | 406.25 | 406.25 | 408.01 | 398.97 | 2.57M |
| October 09, 2026 | 410.31 | 406.19 | 406.19 | 411.34 | 399.86 | 2M |
| October 08, 2026 | 402.3 | 405.93 | 405.93 | 410.78 | 399.54 | 3.64M |
| October 07, 2026 | 411.5 | 410.08 | 410.08 | 413.59 | 404.6 | 2.38M |
| October 06, 2026 | 421.08 | 420.55 | 420.55 | 422.67 | 417.19 | 2.26M |
| October 05, 2026 | 417.85 | 419.1 | 419.1 | 419.34 | 409.65 | 2.13M |
| October 02, 2026 | 415.61 | 417.15 | 417.15 | 421.7 | 414 | 2.62M |
| 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 |