BYMA · ADI · stock
Analog Devices, Inc. (ADI) stock price history
Every BYMA trading session of Analog Devices, Inc. from May 20, 2009 to Sep 28, 2026: 4,248 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.
ADI adjusted close, 2009 to 2026
- ARS 45,180
- All time high, 2026
- ARS 45,400
- 52 week high, ARS 19,000 low
- 4,248
- Daily sessions since 2009
Last updated Sep 28, 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 42,680 on Sep 28, 2026 on BYMA.
- ADI's all time high close is ARS 45,180, set on Jun 22, 2026; its all time low close is ARS 25.41 on May 20, 2009.
- ADI's 52 week range is ARS 19,000 to ARS 45,400.
- ADI returned +76.6% over the year to Sep 28, 2026 and +282.4% over five years.
- Over ten years ADI returned +152,136%, +108.1% a year compounded.
- ADI's deepest drawdown was -81.3% from Jul 27, 2022 to Nov 29, 2022.
- DataCedar holds 4,248 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.3% |
| 3 months | +5.9% |
| 6 months | +41.5% |
| Year to date | +52.9% |
| 1 year | +76.6% |
| 3 years | +341.3% |
| 5 years | +282.4% |
| 10 years | +152,136% |
| Since May 20, 2009 | +167,896% |
| Compound annual growth, 17.4 years | +53.4% |
ADI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 45,180 on Jun 22, 2026
- All time low close
- ARS 25.41 on May 20, 2009
- 52 week high
- ARS 45,400 on Jun 19, 2026
- 52 week low
- ARS 19,000 on Oct 27, 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
- 37.5%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2009
- 1,680×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 27,960 | ARS 45,400 | ARS 27,860 | ARS 42,680 | +52.9% | 172.3K | 187 |
| 2025 | ARS 16,825 | ARS 29,360 | ARS 12,525 | ARS 27,920 | +65.0% | 318.7K | 243 |
| 2024 | ARS 13,400 | ARS 23,124 | ARS 12,438 | ARS 16,925 | +31.7% | 76.4K | 246 |
| 2023 | ARS 3,615 | ARS 13,625 | ARS 3,615 | ARS 12,850 | +256.4% | 94.4K | 243 |
| 2022 | ARS 12,948 | ARS 18,663 | ARS 3,482 | ARS 3,605 | -70.9% | 105.6K | 244 |
| 2021 | ARS 30.26 | ARS 14,002 | ARS 30.26 | ARS 12,398 | +40,867% | 18.6K | 244 |
| 2020 | ARS 29.88 | ARS 30.26 | ARS 29.88 | ARS 30.26 | +1.3% | 0 | 241 |
| 2019 | ARS 29.18 | ARS 29.88 | ARS 29.18 | ARS 29.88 | +2.4% | 0 | 244 |
| 2018 | ARS 28.73 | ARS 29.18 | ARS 28.73 | ARS 29.18 | +1.6% | 0 | 245 |
| 2017 | ARS 28.16 | ARS 28.73 | ARS 28.16 | ARS 28.73 | +2.0% | 0 | 243 |
| 2016 | ARS 27.65 | ARS 28.16 | ARS 27.65 | ARS 28.16 | +1.9% | 0 | 248 |
| 2015 | ARS 27.17 | ARS 27.65 | ARS 27.17 | ARS 27.65 | +1.8% | 0 | 242 |
| 2014 | ARS 26.73 | ARS 27.17 | ARS 26.73 | ARS 27.17 | +1.6% | 0 | 250 |
| 2013 | ARS 26.38 | ARS 26.73 | ARS 26.38 | ARS 26.73 | +1.4% | 0 | 242 |
| 2012 | ARS 26.03 | ARS 26.38 | ARS 26.03 | ARS 26.38 | +1.3% | 0 | 242 |
| 2011 | ARS 25.62 | ARS 26.03 | ARS 25.62 | ARS 26.03 | +1.6% | 0 | 244 |
| 2010 | ARS 25.46 | ARS 25.62 | ARS 25.46 | ARS 25.62 | +0.6% | 0 | 245 |
| 2009 | ARS 25.36 | ARS 25.46 | ARS 25.36 | ARS 25.46 | n/a | 37.4K | 155 |
ADI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 42,680 | +10.5% |
| August 2026 | ARS 38,620 | -0.3% |
| July 2026 | ARS 38,740 | -6.7% |
| June 2026 | ARS 41,520 | +1.5% |
| May 2026 | ARS 40,900 | +1.7% |
| April 2026 | ARS 40,200 | +29.2% |
| March 2026 | ARS 31,120 | -8.8% |
| February 2026 | ARS 34,140 | +9.1% |
| January 2026 | ARS 31,300 | +12.1% |
| December 2025 | ARS 27,920 | +5.0% |
| November 2025 | ARS 26,580 | +12.7% |
| October 2025 | ARS 23,580 | -6.1% |
About the ADI data
Daily bars. 4,248 sessions from May 20, 2009 to Sep 28, 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 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 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/ADI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
ADI share price history
