Nasdaq · ADI · stock
Analog Devices INC (ADI) stock price history
Every Nasdaq trading session of Analog Devices INC from Mar 17, 1980 to Sep 28, 2026: 11,728 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 1980 to 2026
- $445.48
- All time high, 2026
- $445.91
- 52 week high, $221.38 low
- 11,728
- Daily sessions since 1980
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
ADI key facts
- Analog Devices INC (ADI) closed at $395.43 on Sep 28, 2026 on Nasdaq.
- ADI's all time high close is $445.48, set on Jun 22, 2026; its all time low close is $0.3681 on Mar 27, 1980.
- ADI's 52 week range is $221.38 to $445.91.
- ADI returned +61.2% over the year to Sep 28, 2026 and +150.2% over five years.
- Over ten years ADI returned +642%, +22.2% a year compounded.
- ADI's deepest drawdown was -82.9% from Sep 1, 2000 to Dec 1, 2008.
- DataCedar holds 11,728 daily sessions of ADI history from Mar 17, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ADI price chart, 1980 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 | +9.6% |
| 3 months | +2.2% |
| 6 months | +29.0% |
| Year to date | +44.7% |
| 1 year | +61.2% |
| 3 years | +134.2% |
| 5 years | +150.2% |
| 10 years | +641.7% |
| Since Mar 17, 1980 | +89,038% |
| Compound annual growth, 46.5 years | +15.7% |
ADI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $445.48 on Jun 22, 2026
- All time low close
- $0.3681 on Mar 27, 1980
- 52 week high
- $445.91 on Jun 22, 2026
- 52 week low
- $221.38 on Nov 7, 2025
- Deepest drawdown
- -82.9% from Sep 1, 2000 to Dec 1, 2008, recovered Nov 25, 2016
- Best single session
- +20.9% on Oct 28, 1997
- Worst single session
- -19.3% on Oct 20, 1987
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 1980
- 891×
- Best calendar year
- 1999, +196%
- Worst calendar year
- 2002, -46%
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. 1980 starts on Mar 17, 1980; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $273.46 | $445.91 | $268.88 | $395.43 | +46.7% | 760.4M | 185 |
| 2025 | $210.75 | $282.57 | $155.84 | $269.61 | +29.8% | 949.5M | 250 |
| 2024 | $189.52 | $236.84 | $174.85 | $207.79 | +8.8% | 809.2M | 252 |
| 2023 | $156.26 | $195.01 | $148.36 | $190.96 | +23.4% | 837.7M | 250 |
| 2022 | $162.24 | $169.83 | $125.41 | $154.80 | -4.9% | 908.7M | 251 |
| 2021 | $135.24 | $177.11 | $130.15 | $162.80 | +21.0% | 885.1M | 252 |
| 2020 | $107.21 | $134.68 | $70.97 | $134.58 | +26.9% | 742.6M | 253 |
| 2019 | $73.49 | $110.31 | $70.37 | $106.08 | +41.3% | 628M | 252 |
| 2018 | $76.50 | $89.68 | $66.65 | $75.07 | -1.6% | 726.8M | 251 |
| 2017 | $60.89 | $80.15 | $59.55 | $76.32 | +25.3% | 739.1M | 251 |
| 2016 | $44.25 | $62.75 | $38.54 | $60.91 | +35.0% | 612M | 252 |
| 2015 | $44.21 | $55.46 | $40.66 | $45.13 | +2.4% | 635.2M | 252 |
| 2014 | $38.22 | $46.04 | $33.57 | $44.08 | +12.1% | 552.7M | 252 |
| 2013 | $32.07 | $39.51 | $31.26 | $39.30 | +24.7% | 521.4M | 252 |
| 2012 | $26.49 | $32.02 | $25.08 | $31.52 | +21.3% | 593.4M | 250 |
| 2011 | $26.64 | $30.77 | $20.91 | $25.99 | -2.4% | 921.3M | 252 |
| 2010 | $21.85 | $27.29 | $18.13 | $26.64 | +22.7% | 1.1B | 252 |
| 2009 | $12.63 | $21.93 | $11.85 | $21.71 | +71.6% | 1.3B | 252 |
| 2008 | $20.09 | $23.66 | $10.17 | $12.65 | -38.1% | 1.3B | 253 |
| 2007 | $20.77 | $26.05 | $19.33 | $20.42 | -1.5% | 899.6M | 251 |
| 2006 | $22.37 | $25.68 | $16.27 | $20.73 | -6.7% | 917.8M | 251 |
| 2005 | $22.70 | $25.49 | $19.58 | $22.21 | -1.9% | 771.6M | 252 |
| 2004 | $28.02 | $31.95 | $19.16 | $22.64 | -18.7% | 1B | 252 |
| 2003 | $14.78 | $30.71 | $13.76 | $27.84 | +91.4% | 889.7M | 252 |
| 2002 | $27.27 | $29.76 | $10.90 | $14.55 | -46.2% | 874.3M | 252 |
| 2001 | $29.25 | $39.00 | $17.67 | $27.05 | -13.3% | 896.9M | 248 |
| 2000 | $28.49 | $62.76 | $25.17 | $31.19 | +10.1% | 880.4M | 252 |
| 1999 | $9.48 | $28.79 | $7.43 | $28.34 | +196.4% | 665M | 252 |
| 1998 | $8.42 | $12.07 | $3.66 | $9.56 | +13.3% | 677.7M | 252 |
| 1997 | $7.74 | $11.18 | $6.28 | $8.44 | +9.0% | 548.4M | 253 |
| 1996 | $5.37 | $8.11 | $3.88 | $7.74 | +43.6% | 639.7M | 254 |
| 1995 | $3.55 | $6.02 | $3.05 | $5.39 | +51.1% | 357.4M | 252 |
| 1994 | $2.50 | $3.73 | $2.37 | $3.57 | +42.6% | 304.2M | 252 |
| 1993 | $1.61 | $2.84 | $1.54 | $2.50 | +51.5% | 287.8M | 253 |
| 1992 | $0.9521 | $1.65 | $0.8760 | $1.65 | +71.1% | 215.9M | 254 |
| 1991 | $0.6855 | $1.27 | $0.6601 | $0.9648 | +43.4% | 217.8M | 253 |
| 1990 | $1.00 | $1.00 | $0.5586 | $0.6728 | -32.1% | 128.1M | 253 |
| 1989 | $1.23 | $1.31 | $0.8252 | $0.9902 | -20.4% | 175.8M | 252 |
| 1988 | $1.14 | $1.64 | $1.00 | $1.24 | +8.9% | 144.7M | 253 |
| 1987 | $1.59 | $2.42 | $0.8506 | $1.14 | -28.0% | 180M | 253 |
| 1986 | $2.01 | $2.51 | $1.45 | $1.59 | -21.0% | 125.1M | 253 |
| 1985 | $1.82 | $2.30 | $1.37 | $2.01 | +11.6% | 96.1M | 252 |
| 1984 | $2.21 | $2.29 | $1.47 | $1.80 | -18.7% | 75.4M | 253 |
| 1983 | $1.05 | $2.40 | $0.9997 | $2.21 | +110.4% | 59.4M | 253 |
| 1982 | $0.5332 | $1.12 | $0.5141 | $1.05 | +97.3% | 38.9M | 253 |
| 1981 | $0.8592 | $0.8714 | $0.4723 | $0.5332 | -37.9% | 43.8M | 253 |
| 1980 | $0.4436 | $0.9415 | $0.3607 | $0.8592 | n/a | 51.2M | 201 |
ADI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $395.43 | +9.5% |
| August 2026 | $361.04 | -1.7% |
| July 2026 | $367.41 | -7.5% |
| June 2026 | $397.17 | -3.8% |
| May 2026 | $412.72 | +2.9% |
| April 2026 | $401.16 | +26.4% |
| March 2026 | $317.27 | -10.3% |
| February 2026 | $353.71 | +14.4% |
| January 2026 | $309.06 | +14.6% |
| December 2025 | $269.61 | +2.6% |
| November 2025 | $262.86 | +13.3% |
| October 2025 | $231.94 | -4.7% |
About the ADI data
Daily bars. 11,728 sessions from Mar 17, 1980 to Sep 28, 2026, one row per Nasdaq 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 Jul 13, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Mar 17, 1980, 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 Nasdaq
Common questions
ADI share price history
