BMV · ADI · stock
Analog Devices, Inc. (ADI) stock price history
Every BMV trading session of Analog Devices, Inc. from Jun 13, 2019 to Sep 28, 2026: 1,835 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.
ADI adjusted close, 2019 to 2026
- MX$7,688
- All time high, 2026
- MX$7,688
- 52 week high, MX$4,226 low
- 1,835
- Daily sessions since 2019
Last updated Sep 28, 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$7,066 on Sep 28, 2026 on BMV.
- ADI's all time high close is MX$7,688, set on Jun 22, 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$7,688.
- ADI returned +53.6% over the year to Sep 28, 2026 and +98.7% over five years.
- Since Jun 13, 2019 ADI returned +254%, +18.9% a year compounded.
- ADI's deepest drawdown was -30.3% from Mar 3, 2025 to Apr 16, 2025.
- DataCedar holds 1,835 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.8% |
| 3 months | +1.3% |
| 6 months | +23.5% |
| Year to date | +42.8% |
| 1 year | +53.6% |
| 3 years | +135.1% |
| 5 years | +98.7% |
| 10 years | n/a |
| Since Jun 13, 2019 | +254.2% |
| Compound annual growth, 7.3 years | +18.9% |
ADI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$7,688 on Jun 22, 2026
- All time low close
- MX$1,937 on Mar 18, 2020
- 52 week high
- MX$7,688 on Jun 22, 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
- 31.9%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2019
- 3.5×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$4,947 | MX$7,688 | MX$4,947 | MX$7,066 | +42.8% | 65.2K | 185 |
| 2025 | MX$4,390 | MX$5,137 | MX$3,451 | MX$4,947 | +12.7% | 40.6K | 251 |
| 2024 | MX$3,162 | MX$4,684 | MX$3,161 | MX$4,390 | +38.8% | 33.7K | 251 |
| 2023 | MX$3,128 | MX$3,391 | MX$2,883 | MX$3,162 | +1.1% | 26K | 251 |
| 2022 | MX$3,861 | MX$3,861 | MX$2,748 | MX$3,128 | -19.0% | 116.4K | 252 |
| 2021 | MX$2,854 | MX$3,929 | MX$2,854 | MX$3,861 | +35.2% | 44.2K | 253 |
| 2020 | MX$2,237 | MX$2,854 | MX$1,937 | MX$2,854 | +27.6% | 70.8K | 252 |
| 2019 | MX$1,995 | MX$2,243 | MX$1,970 | MX$2,237 | n/a | 33.1K | 140 |
ADI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$7,066 | +14.2% |
| August 2026 | MX$6,186 | -2.9% |
| July 2026 | MX$6,370 | -8.3% |
| June 2026 | MX$6,949 | -2.6% |
| May 2026 | MX$7,133 | +1.9% |
| April 2026 | MX$6,998 | +22.3% |
| March 2026 | MX$5,723 | -5.3% |
| February 2026 | MX$6,046 | +11.2% |
| January 2026 | MX$5,434 | +9.8% |
| December 2025 | MX$4,947 | +2.2% |
| November 2025 | MX$4,839 | +9.3% |
| October 2025 | MX$4,429 | -1.7% |
About the ADI data
Daily bars. 1,835 sessions from Jun 13, 2019 to Sep 28, 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 Sep 28, 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/ADI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ADI share price history
