BMV · ADI · stock

Analog Devices, Inc. (ADI) stock price history

Every BMV trading session of Analog Devices, Inc. from Jun 13, 2019 to Nov 12, 2026: 1,862 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADI data, free keyYear by year table

ADI adjusted close, 2019 to 2026

ADIAnalog Devices, Inc.
MX$7,679+75.9% over one year
2020202220242026
MX$8,073
All time high, 2026
MX$8,073
52 week high, MX$4,226 low
1,862
Daily sessions since 2019

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

ADI key facts

  • Analog Devices, Inc. (ADI) closed at MX$7,679 on Nov 12, 2026 on BMV.
  • ADI's all time high close is MX$8,073, set on Nov 3, 2026; its all time low close is MX$1,937 on Mar 18, 2020.
  • ADI's 52 week range is MX$4,226 to MX$8,073.
  • ADI returned +75.9% over the year to Nov 12, 2026 and +106.2% over five years.
  • Since Jun 13, 2019 ADI returned +285%, +19.9% a year compounded.
  • ADI's deepest drawdown was -30.3% from Mar 3, 2025 to Apr 16, 2025.
  • DataCedar holds 1,862 daily sessions of ADI history from Jun 13, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

ADI price chart, 2019 to 2026

ADI adjusted close, Jun 13, 2019 to Nov 12, 2026MX$1,937MX$3,982MX$6,027MX$8,07320192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ADI returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+4.5%
3 months+15.0%
6 months+6.5%
Year to date+55.2%
1 year+75.9%
3 years+166.4%
5 years+106.2%
10 yearsn/a
Since Jun 13, 2019+284.9%
Compound annual growth, 7.4 years+19.9%

ADI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$8,073 on Nov 3, 2026
All time low close
MX$1,937 on Mar 18, 2020
52 week high
MX$8,073 on Nov 3, 2026
52 week low
MX$4,226 on Nov 18, 2025
Deepest drawdown
-30.3% from Mar 3, 2025 to Apr 16, 2025, recovered Dec 4, 2025
Best single session
+18.1% on Mar 25, 2020
Worst single session
-19.9% on Apr 3, 2025
Volatility, 1 year annualised
38.8%
Sessions closing higher, 1 year
24%
Growth of 1 since 2019
3.8×
Best calendar year
2024, +39%
Worst calendar year
2022, -19%

ADI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 13, 2019; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$4,947MX$8,073MX$4,947MX$7,679+55.2%70K212
2025MX$4,390MX$5,137MX$3,451MX$4,947+12.7%40.6K251
2024MX$3,162MX$4,684MX$3,161MX$4,390+38.8%33.7K251
2023MX$3,128MX$3,391MX$2,883MX$3,162+1.1%26K251
2022MX$3,861MX$3,861MX$2,748MX$3,128-19.0%116.4K252
2021MX$2,854MX$3,929MX$2,854MX$3,861+35.2%44.2K253
2020MX$2,237MX$2,854MX$1,937MX$2,854+27.6%70.8K252
2019MX$1,995MX$2,243MX$1,970MX$2,237n/a33.1K140

ADI monthly closes, last 12 months

MonthMonth end closeChange
November 2026MX$7,679-1.9%
October 2026MX$7,831+8.9%
September 2026MX$7,193+16.3%
August 2026MX$6,186-2.9%
July 2026MX$6,370-8.3%
June 2026MX$6,949-2.6%
May 2026MX$7,133+1.9%
April 2026MX$6,998+22.3%
March 2026MX$5,723-5.3%
February 2026MX$6,046+11.2%
January 2026MX$5,434+9.8%
December 2025MX$4,947+2.2%

About the ADI data

Daily bars. 1,862 sessions from Jun 13, 2019 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bmv%3AADI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ACLS Axcelis Technologies, Inc.
  • ACNN Accenture plc
  • ACTINVRB Corporación Actinver, S. A. B. de C. V.
  • ADBE Adobe Inc.
  • ADSK Autodesk, Inc.
  • ADYENN Adyen N.V.
  • AEMN Agnico Eagle Mines Limited
  • AERO Grupo Aeroméxico, S.A.B. de C.V.

Common questions

ADI share price history

Start with any symbol.

Start free