BYMA · ADI · stock

Analog Devices, Inc. (ADI) stock price history

Every BYMA trading session of Analog Devices, Inc. from May 20, 2009 to Nov 12, 2026: 4,275 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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, 2009 to 2026

ADIAnalog Devices, Inc.
ARS 45,620+92.2% over one year
2010201520202025
ARS 46,960
All time high, 2026
ARS 47,940
52 week high, ARS 22,310 low
4,275
Daily sessions since 2009

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

ADI key facts

  • Analog Devices, Inc. (ADI) closed at ARS 45,620 on Nov 12, 2026 on BYMA.
  • ADI's all time high close is ARS 46,960, set on Nov 3, 2026; its all time low close is ARS 25.41 on May 20, 2009.
  • ADI's 52 week range is ARS 22,310 to ARS 47,940.
  • ADI returned +92.2% over the year to Nov 12, 2026 and +245.7% over five years.
  • Over ten years ADI returned +162,623%, +109.5% a year compounded.
  • ADI's deepest drawdown was -81.3% from Jul 27, 2022 to Nov 29, 2022.
  • DataCedar holds 4,275 daily sessions of ADI history from May 20, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

ADI price chart, 2009 to 2026

ADI adjusted close, May 20, 2009 to Nov 12, 2026ARS 25.41ARS 308.79ARS 3,753ARS 45,6202010201520202025
Adjusted daily close, log scale. 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+4.7%
3 months+11.9%
6 months+10.5%
Year to date+63.4%
1 year+92.2%
3 years+349.5%
5 years+245.7%
10 years+162,623%
Since May 20, 2009+179,468%
Compound annual growth, 17.5 years+53.5%

ADI records

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

All time high close
ARS 46,960 on Nov 3, 2026
All time low close
ARS 25.41 on May 20, 2009
52 week high
ARS 47,940 on Nov 3, 2026
52 week low
ARS 22,310 on Nov 19, 2025
Deepest drawdown
-81.3% from Jul 27, 2022 to Nov 29, 2022, recovered May 22, 2024
Best single session
+24,413% on Mar 30, 2021
Worst single session
-79.4% on Nov 17, 2022
Volatility, 1 year annualised
39.9%
Sessions closing higher, 1 year
51%
Growth of 1 since 2009
1,796×
Best calendar year
2021, +40,867%
Worst calendar year
2022, -71%

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. 2009 starts on May 20, 2009; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 27,960ARS 47,940ARS 27,860ARS 45,620+63.4%198.7K214
2025ARS 16,825ARS 29,360ARS 12,525ARS 27,920+65.0%318.7K243
2024ARS 13,400ARS 23,124ARS 12,438ARS 16,925+31.7%76.4K246
2023ARS 3,615ARS 13,625ARS 3,615ARS 12,850+256.4%94.4K243
2022ARS 12,948ARS 18,663ARS 3,482ARS 3,605-70.9%105.6K244
2021ARS 30.26ARS 14,002ARS 30.26ARS 12,398+40,867%18.6K244
2020ARS 29.88ARS 30.26ARS 29.88ARS 30.26+1.3%0241
2019ARS 29.18ARS 29.88ARS 29.18ARS 29.88+2.4%0244
2018ARS 28.73ARS 29.18ARS 28.73ARS 29.18+1.6%0245
2017ARS 28.16ARS 28.73ARS 28.16ARS 28.73+2.0%0243
2016ARS 27.65ARS 28.16ARS 27.65ARS 28.16+1.9%0248
2015ARS 27.17ARS 27.65ARS 27.17ARS 27.65+1.8%0242
2014ARS 26.73ARS 27.17ARS 26.73ARS 27.17+1.6%0250
2013ARS 26.38ARS 26.73ARS 26.38ARS 26.73+1.4%0242
2012ARS 26.03ARS 26.38ARS 26.03ARS 26.38+1.3%0242
2011ARS 25.62ARS 26.03ARS 25.62ARS 26.03+1.6%0244
2010ARS 25.46ARS 25.62ARS 25.46ARS 25.62+0.6%0245
2009ARS 25.36ARS 25.46ARS 25.36ARS 25.46n/a37.4K155

ADI monthly closes, last 12 months

MonthMonth end closeChange
November 2026ARS 45,620+0.0%
October 2026ARS 45,600+6.6%
September 2026ARS 42,780+10.8%
August 2026ARS 38,620-0.3%
July 2026ARS 38,740-6.7%
June 2026ARS 41,520+1.5%
May 2026ARS 40,900+1.7%
April 2026ARS 40,200+29.2%
March 2026ARS 31,120-8.8%
February 2026ARS 34,140+9.1%
January 2026ARS 31,300+12.1%
December 2025ARS 27,920+5.0%

About the ADI data

Daily bars. 4,275 sessions from May 20, 2009 to Nov 12, 2026, one row per BYMA 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 16, 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 BYMA trading days; minute timestamps are UTC. Prices are in ARS. 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 May 20, 2009, 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/byma%3AADI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • ABT Abbott Laboratories
  • ACN Accenture plc
  • ADBE Adobe Inc.
  • ADGO Adecoagro S.A.
  • ADP Automatic Data Processing, Inc.
  • AEG Aegon Ltd.
  • AEM Agnico Eagle Mines Limited
  • AGRO Agrometal S.A.I.

Common questions

ADI share price history

Start with any symbol.

Start free