Analog Devices, Inc.
ADINASDAQTechnology● Active
$401.39
$-27.37(-6.38%)
Market Cap$195.5B
P/E Ratio—
52W High$439.7
52W Low$217.02
Analog Devices, Inc.（ADI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
adi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$439.70
Jun 3, 2026
-8.7% from here
5-Year Low5Y
$133.48
Oct 13, 2022
+200.7% from low
IPO Priceadj.
$0.5824
Mar 17, 1980
+68.8K% since IPO
1 Year Ago
$227.66
Jun 9, 2025
+76.3% in 1Y
5 Years Ago
$164.91
Jun 8, 2021
+143.4% in 5Y
10 Years Ago
$57.78
Jun 8, 2016
+594.7% in 10Y
Historical Price Data · ADI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $419.49 | $419.64 | $401.26 | $401.39 | $401.39 | 7.2M | -4.31% |
| Jun 4, 2026 | $427.78 | $432.27 | $420.59 | $428.76 | $428.76 | 3.4M | +0.23% |
| Jun 3, 2026 | $424.90 | $439.70 | $418.22 | $437.67 | $437.67 | 5.7M | +3.01% |
| Jun 2, 2026 | $409.50 | $423.97 | $409.00 | $423.20 | $423.20 | 5.0M | +3.35% |
| Jun 1, 2026 | $404.25 | $409.99 | $399.91 | $402.69 | $402.69 | 4.3M | -0.39% |
| May 29, 2026 | $423.45 | $423.45 | $408.17 | $413.85 | $413.85 | 5.5M | -2.27% |
| May 28, 2026 | $417.14 | $420.95 | $407.26 | $419.01 | $419.01 | 5.1M | +0.45% |
| May 27, 2026 | $433.50 | $433.50 | $407.78 | $416.88 | $416.88 | 4.1M | -3.83% |
| May 26, 2026 | $406.25 | $422.94 | $406.25 | $419.94 | $419.94 | 6.6M | +3.37% |
| May 22, 2026 | $389.14 | $400.73 | $387.01 | $397.07 | $397.07 | 6.1M | +2.04% |
| May 21, 2026 | $396.64 | $397.00 | $381.22 | $384.21 | $384.21 | 5.3M | -3.13% |
| May 20, 2026 | $390.00 | $406.14 | $383.85 | $398.05 | $398.05 | 10.4M | +2.06% |
| May 19, 2026 | $409.16 | $423.42 | $407.19 | $414.31 | $414.31 | 6.2M | +1.26% |
| May 18, 2026 | $426.90 | $428.68 | $414.07 | $418.58 | $418.58 | 4.2M | -1.95% |
| May 15, 2026 | $415.18 | $422.18 | $414.55 | $417.49 | $417.49 | 3.7M | +0.56% |
| May 14, 2026 | $430.97 | $433.91 | $424.07 | $426.79 | $426.79 | 2.8M | -0.97% |
| May 13, 2026 | $427.84 | $435.72 | $426.00 | $432.39 | $432.39 | 3.5M | +1.06% |
| May 12, 2026 | $417.85 | $420.91 | $406.77 | $419.65 | $419.65 | 4.8M | +0.43% |
| May 11, 2026 | $412.21 | $422.88 | $411.48 | $422.73 | $422.73 | 3.8M | +2.55% |
| May 8, 2026 | $418.00 | $418.75 | $413.52 | $416.52 | $416.52 | 3.8M | -0.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ADI
Jan 1 → Dec 31 · 6 years2026+45.9%$275.07 → $401.39
+45.9%
2025+25.9%$215.49 → $271.20
+25.9%
2024+7.8%$197.07 → $212.46
+7.8%
2023+19.9%$165.57 → $198.56
+19.9%
2022-6.4%$175.17 → $164.03
-6.4%
2021+6.3%$165.42 → $175.77
+6.3%
Best Year2026 · +45.9%
Worst Year2022 · -6.4%
Positive Years5 / 6
Avg Annual Return+16.6%
6Y Total Return+142.6%
6Y CAGR~+15.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in ADI?
If you invested $1,000 in ADI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,947
Total Return+594.7%
CAGR~+21.4% / yr
Profit+$5,947
Based on Jun 8, 2016 · $57.78Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Analog Devices, Inc.（ADI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $401.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ADI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ADI 历史股价FMP 日线复权 OHLCV