Historical Stock Price
| Home |
| Free Dividend Report |
| ADI Dividend History |
| ADI Historical Stock Prices |
| Preferred Stock Newsletter |
| ADI Options Chain |
| Stock Message Boards |
Analog Devices (ADI) has the following price history information. Looking back at ADI historical stock prices for the last five trading days, on July 10, 2025, ADI opened at $244.78, traded as high as $245.74 and as low as $242.22, and closed at $245.13. Trading volume was a total of 2.43M shares. On July 11, 2025, ADI opened at $243.36, traded as high as $245.78 and as low as $242.01, and closed at $244.68. Trading volume was a total of 2.04M shares. On July 14, 2025, ADI opened at $243.13, traded as high as $244.13 and as low as $241.43, and closed at $243.46. Trading volume was a total of 2.05M shares. On July 15, 2025, ADI opened at $244.99, traded as high as $245.76 and as low as $240.27, and closed at $240.42. Trading volume was a total of 3.00M shares. On July 16, 2025, ADI opened at $239.75, traded as high as $241.01 and as low as $236.28, and closed at $240.61. Trading volume was a total of 2.84M shares.
ADI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Analog Devices shares, starting with a $10,000 purchase of ADI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $61.99 | ||
| End price/share: | $240.61 | ||
| Starting shares: | 161.32 | ||
| Ending shares: | 197.92 | ||
| Dividends reinvested/share: | $25.74 | ||
| Total return: | 376.22% | ||
| Average Annual Total Return: | 16.90% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $47,638.64 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $61.99 | ||
| End price/share: | $240.61 | ||
| Dividends collected/share: | $25.74 | ||
| Total return: | 329.67% | ||
| Average Annual Total Return: | 15.70% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $42,969.48 | ||
| Years: | 10.00 | ||
 | |||||
| ADI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/10/2025 | $244.78 | $245.74 | $242.22 | $245.13 | 2.43M |
| 07/11/2025 | $243.36 | $245.78 | $242.01 | $244.68 | 2.04M |
| 07/14/2025 | $243.13 | $244.13 | $241.43 | $243.46 | 2.05M |
| 07/15/2025 | $244.99 | $245.76 | $240.27 | $240.42 | 3.00M |
| 07/16/2025 | $239.75 | $241.01 | $236.28 | $240.61 | 2.84M |
|
| About Analog Devices |
| Analog Devices, Inc. is a global semiconductor company. Co. combines analog, digital and software technologies into solutions that help drive advancements in digitized factories, mobility and digital healthcare, combat climate change, and connect humans and the world. It designs, manufactures, tests and markets a broad portfolio of solutions, including integrated circuits (ICs), software and subsystems that leverage high-performance analog, mixed-signal and digital signal processing technologies. |
| ADI Historical Closing Prices | |
| Date | Close |
| 07/10/2025 | $245.13 |
| 07/11/2025 | $244.68 |
| 07/14/2025 | $243.46 |
| 07/15/2025 | $240.42 |
| 07/16/2025 | $240.61 |
| Technology Historical Prices |
| ADI is categorized under the Technology sector; below are some other companies in the same sector:
ADNC Historical Stock Prices Also explore: ADI shares outstanding history
|
Free ADI Email Alerts:
ADI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.