NASDAQ:ADI | Historical Stock Price | ANALOG DEVICES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$2.44$10.05$41.39$170.42$701.761980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.73$1.7343,200——
1982-12-30$1.76$1.7680,000——
1982-12-29$1.77$1.779,600——
1982-12-28$1.79$1.79646,400——
1982-12-27$1.81$1.81400,000——
1982-12-23$1.66$1.6689,600——
1982-12-22$1.68$1.6883,200——
1982-12-21$1.67$1.67113,600——
1982-12-20$1.66$1.66254,400——
1982-12-17$1.63$1.63204,800——
1982-12-16$1.55$1.55160,000——
1982-12-15$1.60$1.60286,400——
1982-12-14$1.63$1.63107,200——
1982-12-13$1.66$1.66113,600——
1982-12-10$1.74$1.7476,800——
1982-12-09$1.75$1.75116,800——
1982-12-08$1.79$1.79182,400——
1982-12-07$1.81$1.81342,400——
1982-12-06$1.75$1.75300,800——
1982-12-03$1.75$1.7589,600——
1982-12-02$1.77$1.771,169,600——
1982-12-01$1.82$1.82252,800——
1982-11-30$1.77$1.77163,200——
1982-11-29$1.69$1.69350,400——
1982-11-26$1.67$1.6733,600——
1982-11-24$1.67$1.67224,000——
1982-11-23$1.68$1.68726,400——
1982-11-22$1.70$1.70419,200——
1982-11-19$1.69$1.69267,200——
1982-11-18$1.67$1.67680,000——
1982-11-17$1.57$1.57185,600——
1982-11-16$1.55$1.55326,400——
1982-11-15$1.63$1.63200,000——
1982-11-12$1.66$1.6686,400——
1982-11-11$1.66$1.66107,200——
1982-11-10$1.66$1.66630,400——
1982-11-09$1.73$1.73644,800——
1982-11-08$1.64$1.641,158,400——
1982-11-05$1.50$1.50140,800——
1982-11-04$1.53$1.53320,000——
1982-11-03$1.52$1.52412,800——
1982-11-02$1.43$1.43192,000——
1982-11-01$1.42$1.4297,600——
1982-10-29$1.45$1.4552,800——
1982-10-28$1.45$1.45169,600——
1982-10-27$1.46$1.46131,200——
1982-10-26$1.40$1.40257,600——
1982-10-25$1.45$1.45457,600——
1982-10-22$1.47$1.47296,000——
1982-10-21$1.41$1.41622,400——
1982-10-20$1.42$1.4267,200——
1982-10-19$1.45$1.45289,600——
1982-10-18$1.42$1.42136,000——
1982-10-15$1.37$1.3762,400——
1982-10-14$1.38$1.38123,200——
1982-10-13$1.39$1.39240,000——
1982-10-12$1.34$1.34203,200——
1982-10-11$1.41$1.41300,800——
1982-10-08$1.38$1.38281,600——
1982-10-07$1.34$1.3492,800——
1982-10-06$1.30$1.30171,200——
1982-10-05$1.23$1.23120,000——
1982-10-04$1.25$1.2532,000——
1982-10-01$1.25$1.25284,800——
1982-09-30$1.28$1.28190,400——
1982-09-29$1.33$1.3391,200——
1982-09-28$1.31$1.31377,600——
1982-09-27$1.31$1.3199,200——
1982-09-24$1.31$1.3167,200——
1982-09-23$1.27$1.27208,000——
1982-09-22$1.29$1.2946,400——
1982-09-21$1.29$1.2952,800——
1982-09-20$1.30$1.3040,000——
1982-09-17$1.29$1.2933,600——
1982-09-16$1.28$1.28115,200——
1982-09-15$1.25$1.2567,200——
1982-09-14$1.28$1.2870,400——
1982-09-13$1.27$1.2759,200——
1982-09-10$1.31$1.31112,000——
1982-09-09$1.34$1.34107,200——
1982-09-08$1.35$1.3525,600——
1982-09-07$1.32$1.32158,400——
1982-09-03$1.36$1.36190,400——
1982-09-02$1.36$1.36104,000——
1982-09-01$1.38$1.38190,400——
1982-08-31$1.37$1.37209,600——
1982-08-30$1.35$1.35105,600——
1982-08-27$1.37$1.37201,600——
1982-08-26$1.31$1.31211,200——
1982-08-25$1.31$1.31158,400——
1982-08-24$1.27$1.2786,400——
1982-08-23$1.27$1.27208,000——
1982-08-20$1.22$1.2228,800——
1982-08-19$1.19$1.1962,400——
1982-08-18$1.20$1.20160,000——
1982-08-17$1.13$1.1325,600——
1982-08-16$1.10$1.10110,400——
1982-08-13$1.13$1.1392,800——
1982-08-12$1.13$1.13396,800——
1982-08-11$1.14$1.1425,600——
1982-08-10$1.13$1.1327,200——
1982-08-09$1.16$1.16171,200——
1982-08-06$1.13$1.1391,200——
1982-08-05$1.14$1.14169,600——
1982-08-04$1.19$1.19198,400——
1982-08-03$1.20$1.2019,200——
1982-08-02$1.20$1.2028,800——
1982-07-30$1.16$1.1648,000——
1982-07-29$1.16$1.1694,400——
1982-07-28$1.18$1.1878,400——
1982-07-27$1.19$1.1925,600——
1982-07-26$1.19$1.19163,200——
1982-07-23$1.23$1.23137,600——
1982-07-22$1.30$1.3088,000——
1982-07-21$1.25$1.25104,000——
1982-07-20$1.23$1.23123,200——
1982-07-19$1.22$1.2265,600——
1982-07-16$1.18$1.1860,800——
1982-07-15$1.20$1.2038,400——
1982-07-14$1.20$1.2044,800——
1982-07-13$1.21$1.2173,600——
1982-07-12$1.19$1.1976,800——
1982-07-09$1.18$1.1848,000——
1982-07-08$1.15$1.15158,400——
1982-07-07$1.14$1.14225,600——
1982-07-06$1.16$1.1683,200——
1982-07-02$1.18$1.18132,800——
1982-07-01$1.16$1.16256,000——
1982-06-30$1.15$1.1572,000——
1982-06-29$1.13$1.13233,600——
1982-06-28$1.13$1.1376,800——
1982-06-25$1.12$1.1254,400——
1982-06-24$1.13$1.1360,800——
1982-06-23$1.14$1.1492,800——
1982-06-22$1.08$1.0833,600——
1982-06-21$1.09$1.0980,000——
1982-06-18$1.03$1.0381,600——
1982-06-17$1.05$1.05126,400——
1982-06-16$1.09$1.0951,200——
1982-06-15$1.09$1.0925,600——
1982-06-14$1.09$1.096,400——
1982-06-11$1.11$1.11320,000——
1982-06-10$1.09$1.09113,600——
1982-06-09$1.09$1.0933,600——
1982-06-08$1.12$1.12166,400——
1982-06-07$1.11$1.1124,000——
1982-06-04$1.09$1.0930,400——
1982-06-03$1.09$1.0919,200——
1982-06-02$1.10$1.10457,600——
1982-06-01$1.11$1.1122,400——
1982-05-28$1.10$1.1048,000——
1982-05-27$1.13$1.13224,000——
1982-05-26$1.16$1.1633,600——
1982-05-25$1.17$1.1714,400——
1982-05-24$1.19$1.1920,800——
1982-05-21$1.19$1.1933,600——
1982-05-20$1.17$1.1744,800——
1982-05-19$1.19$1.1978,400——
1982-05-18$1.23$1.23240,000——
1982-05-17$1.25$1.2599,200——
1982-05-14$1.25$1.25267,200——
1982-05-13$1.21$1.2136,800——
1982-05-12$1.20$1.2032,000——
1982-05-11$1.22$1.22307,200——
1982-05-10$1.22$1.2216,000——
1982-05-07$1.24$1.2452,800——
1982-05-06$1.22$1.229,600——
1982-05-05$1.22$1.22195,200——
1982-05-04$1.24$1.24177,600——
1982-05-03$1.23$1.2343,200——
1982-04-30$1.24$1.24169,600——
1982-04-29$1.20$1.20147,200——
1982-04-28$1.19$1.1917,600——
1982-04-27$1.19$1.19256,000——
1982-04-26$1.19$1.1927,200——
1982-04-23$1.18$1.1860,800——
1982-04-22$1.22$1.2236,800——
1982-04-21$1.23$1.2356,000——
1982-04-20$1.16$1.16155,200——
1982-04-19$1.23$1.23112,000——
1982-04-16$1.25$1.25251,200——
1982-04-15$1.21$1.21116,800——
1982-04-14$1.11$1.1191,200——
1982-04-13$1.10$1.1081,600——
1982-04-12$1.13$1.1356,000——
1982-04-08$1.16$1.1652,000——
1982-04-07$1.17$1.17146,000——
1982-04-06$1.15$1.15108,000——
1982-04-05$1.14$1.14116,000——
1982-04-02$1.14$1.14240,000——
1982-04-01$1.11$1.1160,000——
1982-03-31$1.10$1.1070,000——
1982-03-30$1.13$1.1320,000——
1982-03-29$1.13$1.1328,000——
1982-03-26$1.14$1.1440,000——
1982-03-25$1.15$1.15482,000——
1982-03-24$1.14$1.14126,000——
1982-03-23$1.16$1.16274,000——
1982-03-22$1.12$1.1286,000——
1982-03-19$1.05$1.0564,000——
1982-03-18$1.02$1.0262,000——
1982-03-17$0.99$0.9964,000——
1982-03-16$1.03$1.03246,000——
1982-03-15$0.98$0.98288,000——
1982-03-12$1.01$1.01188,000——
1982-03-11$1.07$1.07114,000——
1982-03-10$1.01$1.0148,000——
1982-03-09$1.01$1.01170,000——
1982-03-08$0.99$0.99138,000——
1982-03-05$1.01$1.01342,000——
1982-03-04$1.03$1.03244,000——
1982-03-03$1.12$1.12102,000——
1982-03-02$1.19$1.19502,000——
1982-03-01$1.13$1.13396,000——
1982-02-26$1.06$1.06104,000——
1982-02-25$1.06$1.06160,000——
1982-02-24$1.01$1.0122,000——
1982-02-23$0.99$0.9976,000——
1982-02-22$1.00$1.00114,000——
1982-02-19$1.00$1.00256,000——
1982-02-18$1.00$1.0072,000——
1982-02-17$1.01$1.01102,000——
1982-02-16$0.98$0.98112,000——
1982-02-12$0.97$0.9740,000——
1982-02-11$0.95$0.9538,000——
1982-02-10$0.95$0.9530,000——
1982-02-09$0.96$0.96178,000——
1982-02-08$1.00$1.0076,000——
1982-02-05$1.01$1.01148,000——
1982-02-04$0.98$0.9822,000——
1982-02-03$0.98$0.9820,000——
1982-02-02$0.98$0.98192,000——
1982-02-01$0.98$0.9888,000——
1982-01-29$1.01$1.01134,000——
1982-01-28$0.97$0.97150,000——
1982-01-27$0.96$0.9676,000——
1982-01-26$0.93$0.9366,000——
1982-01-25$0.93$0.9324,000——
1982-01-22$0.93$0.9316,000——
1982-01-21$0.94$0.9414,000——
1982-01-20$0.94$0.94140,000——
1982-01-19$0.93$0.9344,000——
1982-01-18$0.91$0.91298,000——
1982-01-15$0.89$0.89240,000——
1982-01-14$0.88$0.8828,000——
1982-01-13$0.86$0.8656,000——
1982-01-12$0.84$0.84218,000——
1982-01-11$0.86$0.86104,000——
1982-01-08$0.88$0.8896,000——
1982-01-07$0.88$0.88120,000——
1982-01-06$0.87$0.87124,000——
1982-01-05$0.86$0.86134,000——
1982-01-04$0.88$0.88182,000——