Analog Devices, Inc. (ADI) NASDAQ

418.87

-7.92(-1.86%)

Updated at May 15 12:23PM

Currency In USD

ADI Historical Return

If you invested $1000 in Analog Devices, Inc. (ADI) 10 years ago, it would be worth $9,161.64 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,082.65, while $1000 invested 1 year ago would be worth $1,872.3. This corresponds to total returns of 816.16%, 208.26%, 87.23%, respectively, with annualized returns of 24.79%, 25.27%, 87.23%.

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
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
April 16, 2026	346.97	353.8	353.8	355.85	346.44	2.2M
April 15, 2026	347	347.94	347.94	349.05	341.32	2.44M
April 14, 2026	352.43	348.6	348.6	352.67	347.05	2.3M
April 13, 2026	348.69	350.01	350.01	350.08	344	2.48M
April 10, 2026	353	350.14	350.14	354.29	349.01	2.5M
April 09, 2026	346	351.36	351.36	352.78	345.49	2.93M
April 08, 2026	345.81	346.21	346.21	349	341.98	4.52M
April 07, 2026	323.79	327.41	327.41	327.51	321	2.34M
April 06, 2026	320	327.36	327.36	327.46	318.75	2.35M
April 02, 2026	310.27	318.34	318.34	321.71	309.79	2.17M
April 01, 2026	318.2	320.58	320.58	325.75	317.21	3.04M
March 31, 2026	309.37	318.14	318.14	319.32	306.5	4.27M
March 30, 2026	314.03	303.1	303.1	314.03	300.56	3.89M
March 27, 2026	310.87	307.44	307.44	313.19	306.18	3.27M
March 26, 2026	319.1	313.42	313.42	321.12	312.39	3.88M
March 25, 2026	325	322.03	322.03	328.18	320.62	2.46M
March 24, 2026	311.25	321.83	321.83	324.79	311.1	3.4M
March 23, 2026	315.48	312.19	312.19	317.53	311.71	3.48M
March 20, 2026	311.15	309.43	309.43	312.25	305.95	6.94M
March 19, 2026	303.37	310.44	310.44	313.59	300.91	3.28M
March 18, 2026	313.33	308.59	308.59	316.91	307.88	3.52M
March 17, 2026	312.2	313.66	313.66	315.29	310.72	2.7M
March 16, 2026	311.67	310.92	310.92	313.86	309.11	3.25M
March 13, 2026	309.88	306.07	306.07	311.25	303.51	2.79M
March 12, 2026	313.9	307.27	307.27	314.37	304.26	4.74M
March 11, 2026	319.29	319.22	319.22	321.53	316.35	2.58M
March 10, 2026	318.72	318.81	318.81	323.94	317.08	4.35M
March 09, 2026	310.24	319.71	319.71	319.9	307.22	5.9M
March 06, 2026	319.48	315.81	315.81	323.33	314.31	4.54M
March 05, 2026	336.75	329.72	329.72	339.95	325.33	5.37M
March 04, 2026	342.61	341.51	341.51	346.39	339.29	3.2M
March 03, 2026	339.15	338.99	338.99	342.59	335.08	5.09M
March 02, 2026	348.78	352.41	351.31	356.05	348	3.33M
February 27, 2026	351.29	355.79	354.68	356.03	346.57	6.11M
February 26, 2026	360.78	354.35	353.24	361.68	351	4.66M
February 25, 2026	361.02	360.8	359.67	363.2	358.6	3.43M
February 24, 2026	359	356.09	354.98	362.49	355.64	4.54M
February 23, 2026	352.53	355.15	354.04	358	349.58	4.13M
February 20, 2026	345.3	355.03	353.92	355.45	345.01	5.34M
February 19, 2026	344.97	345.3	344.22	353.28	339.66	5.1M