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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.71$2.711,044,600——
1992-12-30$2.67$2.671,479,000——
1992-12-29$2.56$2.56487,800——
1992-12-28$2.50$2.50577,800——
1992-12-24$2.56$2.56291,000——
1992-12-23$2.56$2.56523,200——
1992-12-22$2.58$2.58703,800——
1992-12-21$2.52$2.52724,200——
1992-12-18$2.50$2.50545,400——
1992-12-17$2.50$2.501,657,800——
1992-12-16$2.42$2.42335,400——
1992-12-15$2.44$2.441,510,800——
1992-12-14$2.46$2.46568,200——
1992-12-11$2.50$2.501,081,800——
1992-12-10$2.50$2.501,274,400——
1992-12-09$2.50$2.501,421,400——
1992-12-08$2.52$2.521,587,600——
1992-12-07$2.50$2.501,233,000——
1992-12-04$2.44$2.441,013,400——
1992-12-03$2.40$2.401,758,600——
1992-12-02$2.40$2.402,628,000——
1992-12-01$2.29$2.29740,400——
1992-11-30$2.25$2.25810,000——
1992-11-27$2.29$2.29355,200——
1992-11-25$2.29$2.291,302,600——
1992-11-24$2.33$2.334,627,800——
1992-11-23$2.15$2.151,675,800——
1992-11-20$2.08$2.08511,800——
1992-11-19$2.08$2.08739,200——
1992-11-18$2.08$2.08373,200——
1992-11-17$2.06$2.061,186,800——
1992-11-16$2.02$2.02310,800——
1992-11-13$2.04$2.041,035,000——
1992-11-12$2.00$2.00811,800——
1992-11-11$2.13$2.13991,800——
1992-11-10$2.04$2.04507,000——
1992-11-09$2.04$2.04723,000——
1992-11-06$2.02$2.02768,000——
1992-11-05$2.04$2.04396,600——
1992-11-04$2.00$2.00451,800——
1992-11-03$2.02$2.021,268,400——
1992-11-02$1.96$1.96712,200——
1992-10-30$2.00$2.001,214,400——
1992-10-29$2.00$2.001,842,000——
1992-10-28$1.94$1.94384,600——
1992-10-27$1.92$1.92676,800——
1992-10-26$1.92$1.92483,600——
1992-10-23$1.92$1.92780,600——
1992-10-22$1.94$1.941,541,400——
1992-10-21$1.96$1.964,908,000——
1992-10-20$1.83$1.832,328,000——
1992-10-19$1.77$1.771,506,600——
1992-10-16$1.71$1.71522,600——
1992-10-15$1.71$1.71508,800——
1992-10-14$1.69$1.69766,200——
1992-10-13$1.71$1.711,277,400——
1992-10-12$1.69$1.691,365,000——
1992-10-09$1.73$1.731,327,200——
1992-10-08$1.67$1.67364,800——
1992-10-07$1.65$1.651,603,800——
1992-10-06$1.67$1.67228,000——
1992-10-05$1.67$1.67735,000——
1992-10-02$1.69$1.69249,600——
1992-10-01$1.71$1.7195,400——
1992-09-30$1.73$1.73165,600——
1992-09-29$1.75$1.75736,200——
1992-09-28$1.75$1.75115,800——
1992-09-25$1.73$1.73285,600——
1992-09-24$1.75$1.752,493,000——
1992-09-23$1.79$1.79174,000——
1992-09-22$1.81$1.811,023,000——
1992-09-21$1.81$1.81843,600——
1992-09-18$1.81$1.81795,000——
1992-09-17$1.77$1.77185,400——
1992-09-16$1.81$1.81883,800——
1992-09-15$1.79$1.791,054,800——
1992-09-14$1.83$1.832,764,200——
1992-09-11$1.79$1.791,984,200——
1992-09-10$1.75$1.751,540,800——
1992-09-09$1.71$1.711,263,600——
1992-09-08$1.65$1.65608,400——
1992-09-04$1.65$1.65553,200——
1992-09-03$1.65$1.65761,400——
1992-09-02$1.56$1.56582,000——
1992-09-01$1.58$1.58277,200——
1992-08-31$1.58$1.58183,600——
1992-08-28$1.58$1.58276,600——
1992-08-27$1.63$1.63319,200——
1992-08-26$1.60$1.60253,800——
1992-08-25$1.63$1.63176,400——
1992-08-24$1.63$1.63319,200——
1992-08-21$1.63$1.63394,200——
1992-08-20$1.65$1.65916,200——
1992-08-19$1.65$1.65706,800——
1992-08-18$1.65$1.65384,600——
1992-08-17$1.67$1.67212,400——
1992-08-14$1.67$1.67178,200——
1992-08-13$1.67$1.67138,000——
1992-08-12$1.65$1.65199,800——
1992-08-11$1.63$1.63180,600——
1992-08-10$1.65$1.65178,800——
1992-08-07$1.65$1.65820,200——
1992-08-06$1.67$1.67481,200——
1992-08-05$1.69$1.691,422,600——
1992-08-04$1.63$1.63283,800——
1992-08-03$1.63$1.63294,600——
1992-07-31$1.63$1.63234,000——
1992-07-30$1.67$1.67549,600——
1992-07-29$1.67$1.67508,800——
1992-07-28$1.63$1.63276,000——
1992-07-27$1.58$1.58239,400——
1992-07-24$1.56$1.56294,000——
1992-07-23$1.58$1.58298,800——
1992-07-22$1.58$1.58197,400——
1992-07-21$1.63$1.63240,000——
1992-07-20$1.58$1.58390,600——
1992-07-17$1.65$1.65170,400——
1992-07-16$1.65$1.65444,000——
1992-07-15$1.65$1.65425,400——
1992-07-14$1.65$1.65493,200——
1992-07-13$1.67$1.67357,600——
1992-07-10$1.60$1.60144,000——
1992-07-09$1.63$1.63196,200——
1992-07-08$1.63$1.63237,000——
1992-07-07$1.63$1.63247,800——
1992-07-06$1.60$1.60420,000——
1992-07-02$1.63$1.63478,200——
1992-07-01$1.63$1.63337,200——
1992-06-30$1.60$1.60224,400——
1992-06-29$1.63$1.63408,000——
1992-06-26$1.58$1.5859,400——
1992-06-25$1.58$1.58317,400——
1992-06-24$1.56$1.56615,000——
1992-06-23$1.54$1.541,374,000——
1992-06-22$1.58$1.58550,200——
1992-06-19$1.63$1.631,821,000——
1992-06-18$1.65$1.651,690,800——
1992-06-17$1.67$1.67481,200——
1992-06-16$1.71$1.71471,600——
1992-06-15$1.71$1.71453,600——
1992-06-12$1.75$1.75562,200——
1992-06-11$1.73$1.73859,800——
1992-06-10$1.71$1.71834,000——
1992-06-09$1.75$1.751,165,800——
1992-06-08$1.77$1.771,794,600——
1992-06-05$1.71$1.71314,400——
1992-06-04$1.69$1.69265,800——
1992-06-03$1.71$1.711,406,400——
1992-06-02$1.75$1.751,888,800——
1992-06-01$1.63$1.631,560,000——
1992-05-29$1.65$1.65523,800——
1992-05-28$1.58$1.58429,000——
1992-05-27$1.58$1.58781,800——
1992-05-26$1.58$1.581,057,200——
1992-05-22$1.67$1.67508,800——
1992-05-21$1.60$1.60678,600——
1992-05-20$1.65$1.652,602,200——
1992-05-19$1.67$1.67847,200——
1992-05-18$1.67$1.67486,600——
1992-05-15$1.69$1.69521,400——
1992-05-14$1.69$1.69209,400——
1992-05-13$1.73$1.731,690,800——
1992-05-12$1.71$1.71243,600——
1992-05-11$1.71$1.71457,800——
1992-05-08$1.71$1.71610,200——
1992-05-07$1.71$1.71518,400——
1992-05-06$1.67$1.67286,800——
1992-05-05$1.69$1.69518,400——
1992-05-04$1.73$1.73747,600——
1992-05-01$1.75$1.751,070,400——
1992-04-30$1.73$1.731,993,200——
1992-04-29$1.58$1.58319,800——
1992-04-28$1.56$1.56486,000——
1992-04-27$1.58$1.58259,800——
1992-04-24$1.60$1.60183,000——
1992-04-23$1.60$1.60514,800——
1992-04-22$1.60$1.60370,200——
1992-04-21$1.65$1.65412,800——
1992-04-20$1.65$1.65331,800——
1992-04-16$1.67$1.67432,000——
1992-04-15$1.69$1.69652,200——
1992-04-14$1.67$1.67643,800——
1992-04-13$1.69$1.69545,400——
1992-04-10$1.67$1.67488,400——
1992-04-09$1.67$1.67718,800——
1992-04-08$1.65$1.65880,200——
1992-04-07$1.65$1.65334,200——
1992-04-06$1.71$1.711,018,200——
1992-04-03$1.63$1.63351,600——
1992-04-02$1.63$1.63638,400——
1992-04-01$1.60$1.60475,200——
1992-03-31$1.63$1.631,621,800——
1992-03-30$1.65$1.65415,800——
1992-03-27$1.65$1.65419,400——
1992-03-26$1.67$1.67399,600——
1992-03-25$1.71$1.71696,600——
1992-03-24$1.71$1.712,314,800——
1992-03-23$1.69$1.691,288,800——
1992-03-20$1.63$1.63918,600——
1992-03-19$1.60$1.60813,000——
1992-03-18$1.63$1.632,186,400——
1992-03-17$1.58$1.581,800,000——
1992-03-16$1.52$1.52417,000——
1992-03-13$1.50$1.50772,800——
1992-03-12$1.48$1.48808,200——
1992-03-11$1.54$1.54835,200——
1992-03-10$1.58$1.58375,600——
1992-03-09$1.58$1.58928,800——
1992-03-06$1.56$1.56466,800——
1992-03-05$1.54$1.54386,400——
1992-03-04$1.60$1.60520,200——
1992-03-03$1.60$1.601,323,000——
1992-03-02$1.63$1.63477,000——
1992-02-28$1.63$1.63378,000——
1992-02-27$1.63$1.63486,600——
1992-02-26$1.63$1.63810,000——
1992-02-25$1.58$1.581,527,600——
1992-02-24$1.60$1.60951,600——
1992-02-21$1.58$1.581,162,800——
1992-02-20$1.58$1.58967,800——
1992-02-19$1.63$1.631,685,400——
1992-02-18$1.67$1.671,595,400——
1992-02-14$1.58$1.581,023,000——
1992-02-13$1.60$1.601,257,600——
1992-02-12$1.60$1.602,212,800——
1992-02-11$1.65$1.65954,600——
1992-02-10$1.60$1.601,019,400——
1992-02-07$1.56$1.561,514,400——
1992-02-06$1.58$1.582,457,000——
1992-02-05$1.71$1.711,096,200——
1992-02-04$1.81$1.812,170,800——
1992-02-03$1.71$1.71572,400——
1992-01-31$1.69$1.69712,800——
1992-01-30$1.69$1.69372,600——
1992-01-29$1.65$1.65456,600——
1992-01-28$1.73$1.73542,400——
1992-01-27$1.73$1.73688,200——
1992-01-24$1.65$1.65361,200——
1992-01-23$1.71$1.71823,200——
1992-01-22$1.71$1.71727,200——
1992-01-21$1.63$1.63735,000——
1992-01-20$1.71$1.71546,600——
1992-01-17$1.73$1.73975,600——
1992-01-16$1.73$1.731,492,200——
1992-01-15$1.71$1.711,769,400——
1992-01-14$1.81$1.812,372,400——
1992-01-13$1.69$1.69987,600——
1992-01-10$1.58$1.581,456,200——
1992-01-09$1.60$1.601,241,400——
1992-01-08$1.58$1.581,108,200——
1992-01-07$1.63$1.63899,400——
1992-01-06$1.63$1.632,005,200——
1992-01-03$1.65$1.652,848,200——
1992-01-02$1.52$1.52711,600——