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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.63$1.631,515,000——
1989-12-28$1.58$1.58585,600——
1989-12-27$1.56$1.56157,200——
1989-12-26$1.54$1.54151,200——
1989-12-22$1.54$1.54153,600——
1989-12-21$1.52$1.52694,800——
1989-12-20$1.50$1.50450,600——
1989-12-19$1.48$1.48180,000——
1989-12-18$1.48$1.48413,400——
1989-12-15$1.48$1.48286,800——
1989-12-14$1.46$1.46329,400——
1989-12-13$1.46$1.46189,600——
1989-12-12$1.46$1.46326,400——
1989-12-11$1.44$1.44194,400——
1989-12-08$1.42$1.42195,000——
1989-12-07$1.48$1.48779,400——
1989-12-06$1.48$1.48180,600——
1989-12-05$1.48$1.48277,200——
1989-12-04$1.46$1.46181,200——
1989-12-01$1.44$1.44161,400——
1989-11-30$1.44$1.44946,800——
1989-11-29$1.44$1.44474,600——
1989-11-28$1.48$1.48385,200——
1989-11-27$1.44$1.44293,400——
1989-11-24$1.46$1.46180,000——
1989-11-22$1.46$1.46633,600——
1989-11-21$1.38$1.38523,200——
1989-11-20$1.35$1.35757,800——
1989-11-17$1.40$1.40626,400——
1989-11-16$1.40$1.40506,400——
1989-11-15$1.44$1.44434,400——
1989-11-14$1.42$1.42123,000——
1989-11-13$1.42$1.42514,200——
1989-11-10$1.44$1.44274,800——
1989-11-09$1.42$1.42627,600——
1989-11-08$1.46$1.46480,600——
1989-11-07$1.48$1.48120,000——
1989-11-06$1.48$1.48979,200——
1989-11-03$1.48$1.48711,600——
1989-11-02$1.48$1.48244,200——
1989-11-01$1.54$1.5466,000——
1989-10-31$1.52$1.52310,800——
1989-10-30$1.48$1.48278,400——
1989-10-27$1.44$1.4474,400——
1989-10-26$1.46$1.46224,400——
1989-10-25$1.44$1.44194,400——
1989-10-24$1.48$1.48351,000——
1989-10-23$1.48$1.48483,600——
1989-10-20$1.58$1.58931,800——
1989-10-19$1.54$1.54481,200——
1989-10-18$1.54$1.545,024,400——
1989-10-17$1.46$1.46443,400——
1989-10-16$1.50$1.50666,600——
1989-10-13$1.52$1.52104,400——
1989-10-12$1.60$1.602,091,000——
1989-10-11$1.60$1.60254,400——
1989-10-10$1.63$1.63235,200——
1989-10-09$1.63$1.63113,400——
1989-10-06$1.63$1.63113,400——
1989-10-05$1.63$1.63130,800——
1989-10-04$1.63$1.63439,800——
1989-10-03$1.63$1.63475,200——
1989-10-02$1.63$1.63262,800——
1989-09-29$1.65$1.65198,000——
1989-09-28$1.65$1.65469,200——
1989-09-27$1.63$1.63453,000——
1989-09-26$1.67$1.67448,200——
1989-09-25$1.63$1.63577,200——
1989-09-22$1.63$1.63351,000——
1989-09-21$1.63$1.631,307,400——
1989-09-20$1.65$1.651,008,000——
1989-09-19$1.65$1.65880,800——
1989-09-18$1.67$1.67327,600——
1989-09-15$1.67$1.67865,800——
1989-09-14$1.67$1.67159,600——
1989-09-13$1.67$1.67378,600——
1989-09-12$1.67$1.67579,000——
1989-09-11$1.69$1.69897,000——
1989-09-08$1.67$1.67369,600——
1989-09-07$1.69$1.69207,600——
1989-09-06$1.67$1.671,089,600——
1989-09-05$1.71$1.71903,000——
1989-09-01$1.69$1.69967,200——
1989-08-31$1.67$1.67124,200——
1989-08-30$1.67$1.67127,800——
1989-08-29$1.67$1.67334,800——
1989-08-28$1.65$1.65561,600——
1989-08-25$1.67$1.67497,400——
1989-08-24$1.69$1.691,143,000——
1989-08-23$1.69$1.69342,600——
1989-08-22$1.67$1.67160,800——
1989-08-21$1.67$1.67253,800——
1989-08-18$1.69$1.69325,800——
1989-08-17$1.69$1.691,527,000——
1989-08-16$1.73$1.73141,000——
1989-08-15$1.77$1.77582,000——
1989-08-14$1.77$1.77234,600——
1989-08-11$1.75$1.75335,400——
1989-08-10$1.79$1.79159,600——
1989-08-09$1.77$1.77425,400——
1989-08-08$1.79$1.792,148,000——
1989-08-07$1.75$1.751,743,000——
1989-08-04$1.77$1.77524,400——
1989-08-03$1.71$1.711,357,800——
1989-08-02$1.69$1.691,044,600——
1989-08-01$1.67$1.67196,200——
1989-07-31$1.67$1.67876,600——
1989-07-28$1.69$1.69194,400——
1989-07-27$1.67$1.671,155,600——
1989-07-26$1.69$1.693,374,400——
1989-07-25$1.73$1.73861,600——
1989-07-24$1.71$1.71984,000——
1989-07-21$1.71$1.71673,200——
1989-07-20$1.73$1.73312,600——
1989-07-19$1.77$1.77547,800——
1989-07-18$1.75$1.75196,200——
1989-07-17$1.75$1.75373,800——
1989-07-14$1.71$1.71721,800——
1989-07-13$1.75$1.75357,600——
1989-07-12$1.75$1.75285,000——
1989-07-11$1.75$1.751,077,000——
1989-07-10$1.77$1.77396,600——
1989-07-07$1.75$1.75160,800——
1989-07-06$1.75$1.75627,600——
1989-07-05$1.75$1.752,116,200——
1989-07-03$1.75$1.75452,400——
1989-06-30$1.75$1.75283,200——
1989-06-29$1.77$1.77734,400——
1989-06-28$1.77$1.77132,000——
1989-06-27$1.81$1.81394,800——
1989-06-26$1.79$1.79345,000——
1989-06-23$1.79$1.79488,400——
1989-06-22$1.79$1.79209,400——
1989-06-21$1.85$1.85676,800——
1989-06-20$1.85$1.851,008,000——
1989-06-19$1.85$1.85161,400——
1989-06-16$1.83$1.83222,600——
1989-06-15$1.83$1.83112,200——
1989-06-14$1.88$1.88363,600——
1989-06-13$1.85$1.85478,200——
1989-06-12$1.85$1.85258,600——
1989-06-09$1.92$1.923,867,000——
1989-06-08$1.92$1.92318,600——
1989-06-07$1.90$1.90732,000——
1989-06-06$1.90$1.90417,600——
1989-06-05$1.90$1.902,156,400——
1989-06-02$1.88$1.881,650,600——
1989-06-01$1.81$1.81421,800——
1989-05-31$1.81$1.81156,600——
1989-05-30$1.81$1.81387,600——
1989-05-26$1.79$1.79138,000——
1989-05-25$1.79$1.79440,400——
1989-05-24$1.81$1.81289,800——
1989-05-23$1.77$1.772,293,800——
1989-05-22$1.83$1.832,017,800——
1989-05-19$1.83$1.832,999,400——
1989-05-18$1.88$1.88871,800——
1989-05-17$1.94$1.941,217,400——
1989-05-16$1.92$1.923,153,600——
1989-05-15$1.83$1.83317,400——
1989-05-12$1.88$1.881,026,000——
1989-05-11$1.85$1.85766,200——
1989-05-10$1.85$1.85870,000——
1989-05-09$1.83$1.83309,000——
1989-05-08$1.85$1.851,222,200——
1989-05-05$1.83$1.83955,200——
1989-05-04$1.85$1.85755,400——
1989-05-03$1.88$1.88960,000——
1989-05-02$1.92$1.92626,400——
1989-05-01$1.94$1.94127,200——
1989-04-28$1.96$1.96418,800——
1989-04-27$1.92$1.92625,800——
1989-04-26$1.90$1.90477,000——
1989-04-25$1.92$1.9247,400——
1989-04-24$1.90$1.901,666,800——
1989-04-21$1.94$1.94313,800——
1989-04-20$1.92$1.92373,800——
1989-04-19$1.88$1.88314,400——
1989-04-18$1.88$1.88396,600——
1989-04-17$1.85$1.85841,200——
1989-04-14$1.85$1.85579,000——
1989-04-13$1.81$1.81469,800——
1989-04-12$1.79$1.79252,000——
1989-04-11$1.77$1.77619,800——
1989-04-10$1.77$1.77451,200——
1989-04-07$1.81$1.81801,600——
1989-04-06$1.83$1.83453,600——
1989-04-05$1.79$1.79545,400——
1989-04-04$1.73$1.73691,800——
1989-04-03$1.75$1.75595,200——
1989-03-31$1.71$1.71954,600——
1989-03-30$1.73$1.73110,400——
1989-03-29$1.75$1.7597,200——
1989-03-28$1.75$1.75745,200——
1989-03-27$1.73$1.73479,400——
1989-03-23$1.75$1.75629,400——
1989-03-22$1.75$1.75474,600——
1989-03-21$1.75$1.75771,000——
1989-03-20$1.73$1.733,215,400——
1989-03-17$1.71$1.711,544,400——
1989-03-16$1.77$1.774,733,400——
1989-03-15$1.77$1.773,503,400——
1989-03-14$1.83$1.832,191,800——
1989-03-13$1.88$1.88103,800——
1989-03-10$1.88$1.88630,000——
1989-03-09$1.88$1.881,062,600——
1989-03-08$1.90$1.90356,400——
1989-03-07$1.92$1.92178,200——
1989-03-06$1.94$1.941,170,000——
1989-03-03$1.94$1.941,153,800——
1989-03-02$1.92$1.92862,800——
1989-03-01$1.94$1.94934,200——
1989-02-28$1.96$1.961,228,800——
1989-02-27$1.92$1.92714,000——
1989-02-24$1.96$1.96379,800——
1989-02-23$2.00$2.001,147,800——
1989-02-22$2.00$2.00391,200——
1989-02-21$2.00$2.00157,200——
1989-02-17$2.02$2.02232,800——
1989-02-16$2.00$2.00407,400——
1989-02-15$2.00$2.00289,200——
1989-02-14$1.94$1.94871,800——
1989-02-13$1.94$1.94468,600——
1989-02-10$1.94$1.941,407,600——
1989-02-09$2.00$2.00196,200——
1989-02-08$2.04$2.04694,800——
1989-02-07$2.00$2.001,411,800——
1989-02-06$2.00$2.00480,600——
1989-02-03$2.04$2.041,066,200——
1989-02-02$2.08$2.08882,600——
1989-02-01$2.06$2.06433,200——
1989-01-31$2.04$2.04586,800——
1989-01-30$2.00$2.00829,200——
1989-01-27$1.96$1.96676,200——
1989-01-26$2.00$2.00553,200——
1989-01-25$1.96$1.963,571,200——
1989-01-24$1.98$1.981,347,000——
1989-01-23$2.02$2.02460,200——
1989-01-20$2.06$2.06668,400——
1989-01-19$2.08$2.08565,200——
1989-01-18$2.06$2.06213,000——
1989-01-17$2.02$2.02259,800——
1989-01-16$2.04$2.04243,000——
1989-01-13$2.02$2.02253,200——
1989-01-12$2.13$2.131,392,000——
1989-01-11$2.13$2.13633,000——
1989-01-10$2.10$2.10391,800——
1989-01-09$2.10$2.10891,600——
1989-01-06$2.10$2.10444,000——
1989-01-05$2.10$2.10783,600——
1989-01-04$2.13$2.13289,200——
1989-01-03$2.08$2.08250,200——