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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.78$42.661,030,900——
2011-12-29$35.85$42.741,658,500——
2011-12-28$35.60$42.441,993,900——
2011-12-27$36.38$43.371,553,000——
2011-12-23$36.21$43.171,334,000——
2011-12-22$35.94$42.852,493,100——
2011-12-21$35.12$41.873,249,600——
2011-12-20$35.28$42.064,406,700——
2011-12-19$33.46$39.892,761,300——
2011-12-16$34.16$40.724,078,300——
2011-12-15$34.05$40.593,122,200——
2011-12-14$33.69$40.164,241,500——
2011-12-13$33.91$40.434,092,400——
2011-12-12$34.36$40.963,691,100——
2011-12-09$35.20$41.963,950,500——
2011-12-08$34.74$41.424,334,700——
2011-12-07$35.80$42.682,694,500——
2011-12-06$35.87$42.762,417,900——
2011-12-05$35.95$42.864,112,400——
2011-12-02$35.26$42.043,790,600——
2011-12-01$35.21$41.983,218,600——
2011-11-30$34.86$41.564,086,700——
2011-11-29$33.23$39.324,504,900——
2011-11-28$32.90$38.933,551,500——
2011-11-25$32.28$38.191,677,600——
2011-11-23$32.51$38.474,282,800——
2011-11-22$33.32$39.425,792,500——
2011-11-21$34.34$40.634,364,300——
2011-11-18$35.30$41.772,926,500——
2011-11-17$35.50$42.004,777,200——
2011-11-16$36.55$43.254,165,600——
2011-11-15$36.66$43.381,986,800——
2011-11-14$36.37$43.031,846,500——
2011-11-11$36.86$43.611,835,200——
2011-11-10$35.89$42.463,257,300——
2011-11-09$35.25$41.714,614,900——
2011-11-08$37.13$43.932,512,300——
2011-11-07$36.74$43.472,755,500——
2011-11-04$37.25$44.072,961,200——
2011-11-03$36.59$43.293,243,200——
2011-11-02$35.50$42.002,348,100——
2011-11-01$35.43$41.924,180,900——
2011-10-31$36.57$43.273,337,200——
2011-10-28$37.70$44.614,155,000——
2011-10-27$37.25$44.073,101,000——
2011-10-26$36.18$42.813,788,800——
2011-10-25$35.94$42.524,142,400——
2011-10-24$36.07$42.683,151,500——
2011-10-21$35.13$41.574,598,100——
2011-10-20$34.13$40.386,011,100——
2011-10-19$34.82$41.203,818,000——
2011-10-18$35.68$42.224,063,300——
2011-10-17$34.77$41.143,210,700——
2011-10-14$35.82$42.382,458,400——
2011-10-13$35.69$42.235,019,100——
2011-10-12$34.89$41.283,563,300——
2011-10-11$34.66$41.012,619,100——
2011-10-10$34.97$41.382,406,300——
2011-10-07$34.25$40.524,439,500——
2011-10-06$33.93$40.154,405,400——
2011-10-05$33.45$39.583,875,700——
2011-10-04$32.31$38.235,500,000——
2011-10-03$31.07$36.766,494,200——
2011-09-30$31.25$36.975,667,500——
2011-09-29$32.41$38.355,280,400——
2011-09-28$32.55$38.513,203,200——
2011-09-27$33.60$39.764,215,900——
2011-09-26$32.63$38.615,029,100——
2011-09-23$32.85$38.874,614,800——
2011-09-22$32.08$37.966,891,300——
2011-09-21$33.24$39.334,242,200——
2011-09-20$34.17$40.432,810,700——
2011-09-19$34.59$40.933,553,800——
2011-09-16$34.60$40.943,966,400——
2011-09-15$34.36$40.654,524,900——
2011-09-14$34.40$40.706,232,900——
2011-09-13$33.28$39.383,525,900——
2011-09-12$32.83$38.843,765,200——
2011-09-09$32.11$37.996,544,500——
2011-09-08$32.66$38.644,992,700——
2011-09-07$32.73$38.733,313,600——
2011-09-06$31.61$37.403,767,300——
2011-09-02$32.01$37.873,540,700——
2011-09-01$32.84$38.864,369,900——
2011-08-31$33.02$39.074,942,000——
2011-08-30$33.12$39.194,168,600——
2011-08-29$33.12$39.193,723,600——
2011-08-26$32.38$38.314,168,000——
2011-08-25$31.79$37.617,150,500——
2011-08-24$32.35$38.285,743,600——
2011-08-23$32.76$38.476,208,300——
2011-08-22$31.20$36.634,903,900——
2011-08-19$30.80$36.168,084,300——
2011-08-18$30.89$36.279,435,500——
2011-08-17$31.69$37.218,532,100——
2011-08-16$31.35$36.816,122,200——
2011-08-15$32.08$37.675,220,000——
2011-08-12$31.49$36.975,900,500——
2011-08-11$31.50$36.999,291,000——
2011-08-10$30.67$36.0112,990,200——
2011-08-09$31.00$36.4011,665,300——
2011-08-08$30.18$35.448,762,000——
2011-08-05$31.50$36.999,427,700——
2011-08-04$31.63$37.146,785,200——
2011-08-03$33.50$39.335,070,100——
2011-08-02$32.98$38.724,854,100——
2011-08-01$34.08$40.024,379,000——
2011-07-29$34.40$40.393,756,700——
2011-07-28$34.69$40.734,097,300——
2011-07-27$34.85$40.926,495,400——
2011-07-26$36.79$43.203,002,400——
2011-07-25$36.40$42.743,678,400——
2011-07-22$37.06$43.513,135,000——
2011-07-21$36.49$42.843,105,900——
2011-07-20$36.11$42.403,820,200——
2011-07-19$36.09$42.383,005,100——
2011-07-18$35.46$41.643,606,900——
2011-07-15$35.77$42.003,904,500——
2011-07-14$35.89$42.144,670,400——
2011-07-13$36.26$42.574,021,700——
2011-07-12$36.56$42.938,342,400——
2011-07-11$38.54$45.253,429,700——
2011-07-08$39.62$46.522,172,600——
2011-07-07$40.19$47.192,435,200——
2011-07-06$39.63$46.532,666,000——
2011-07-05$39.46$46.332,068,100——
2011-07-01$39.97$46.933,090,000——
2011-06-30$39.14$45.963,196,100——
2011-06-29$38.30$44.972,900,100——
2011-06-28$38.28$44.952,628,800——
2011-06-27$37.84$44.432,400,100——
2011-06-24$37.32$43.823,222,400——
2011-06-23$37.98$44.593,872,800——
2011-06-22$37.32$43.821,866,700——
2011-06-21$37.55$44.093,429,600——
2011-06-20$36.74$43.142,569,400——
2011-06-17$36.58$42.953,376,500——
2011-06-16$36.73$43.134,749,100——
2011-06-15$36.96$43.404,330,200——
2011-06-14$37.89$44.493,286,500——
2011-06-13$37.48$44.012,406,900——
2011-06-10$37.87$44.472,875,100——
2011-06-09$38.44$45.133,149,500——
2011-06-08$38.54$45.252,722,400——
2011-06-07$39.44$46.312,946,000——
2011-06-06$39.00$45.792,503,300——
2011-06-03$39.08$45.892,346,600——
2011-06-02$39.84$46.782,371,900——
2011-06-01$39.86$46.803,208,700——
2011-05-31$41.17$48.343,553,400——
2011-05-27$40.55$47.611,895,400——
2011-05-26$40.38$47.412,800,400——
2011-05-25$39.96$46.925,421,500——
2011-05-24$40.45$47.203,647,200——
2011-05-23$41.03$47.884,174,600——
2011-05-20$41.80$48.784,045,000——
2011-05-19$42.31$49.376,321,200——
2011-05-18$42.60$49.7110,044,200——
2011-05-17$40.23$46.942,914,000——
2011-05-16$40.55$47.321,897,200——
2011-05-13$40.79$47.602,392,400——
2011-05-12$41.47$48.392,073,200——
2011-05-11$40.75$47.551,992,200——
2011-05-10$41.37$48.272,843,100——
2011-05-09$40.82$47.632,125,800——
2011-05-06$40.53$47.292,114,900——
2011-05-05$40.34$47.072,047,700——
2011-05-04$40.40$47.142,228,900——
2011-05-03$40.18$46.891,391,600——
2011-05-02$40.39$47.132,576,700——
2011-04-29$40.31$47.041,933,500——
2011-04-28$40.54$47.311,514,000——
2011-04-27$40.55$47.322,167,500——
2011-04-26$39.98$46.652,600,000——
2011-04-25$39.16$45.701,482,100——
2011-04-21$39.10$45.631,610,300——
2011-04-20$38.98$45.492,778,900——
2011-04-19$37.34$43.573,026,500——
2011-04-18$37.02$43.203,819,200——
2011-04-15$38.16$44.532,757,300——
2011-04-14$37.67$43.962,999,700——
2011-04-13$37.85$44.172,838,800——
2011-04-12$37.75$44.052,757,000——
2011-04-11$38.44$44.862,796,300——
2011-04-08$39.06$45.582,068,600——
2011-04-07$39.33$45.893,115,600——
2011-04-06$39.28$45.843,163,300——
2011-04-05$38.38$44.794,831,600——
2011-04-04$38.50$44.932,569,600——
2011-04-01$39.16$45.702,003,900——
2011-03-31$39.38$45.951,724,100——
2011-03-30$39.50$46.091,382,600——
2011-03-29$39.50$46.091,543,300——
2011-03-28$38.96$45.461,713,100——
2011-03-25$39.02$45.531,726,300——
2011-03-24$39.10$45.633,714,100——
2011-03-23$38.38$44.791,786,300——
2011-03-22$37.97$44.311,936,800——
2011-03-21$38.12$44.482,204,300——
2011-03-18$37.82$44.134,827,000——
2011-03-17$37.36$43.604,271,000——
2011-03-16$36.54$42.644,665,600——
2011-03-15$37.60$43.884,167,200——
2011-03-14$38.17$44.542,190,000——
2011-03-11$38.15$44.523,498,200——
2011-03-10$37.92$44.252,794,700——
2011-03-09$38.51$44.943,074,700——
2011-03-08$39.82$46.472,225,400——
2011-03-07$39.62$46.233,370,800——
2011-03-04$40.63$47.412,456,500——
2011-03-03$40.96$47.803,159,600——
2011-03-02$39.74$46.372,661,800——
2011-03-01$39.17$45.453,113,600——
2011-02-28$39.88$46.272,184,800——
2011-02-25$39.99$46.401,597,200——
2011-02-24$39.27$45.573,035,200——
2011-02-23$39.21$45.503,064,800——
2011-02-22$40.06$46.482,915,800——
2011-02-18$41.12$47.712,490,300——
2011-02-17$41.19$47.792,863,700——
2011-02-16$40.84$47.395,198,400——
2011-02-15$41.00$47.573,731,500——
2011-02-14$40.99$47.562,524,600——
2011-02-11$40.59$47.102,840,300——
2011-02-10$39.99$46.401,919,200——
2011-02-09$39.81$46.192,338,000——
2011-02-08$39.62$45.972,760,200——
2011-02-07$39.86$46.253,113,400——
2011-02-04$40.00$46.413,040,800——
2011-02-03$39.23$45.522,370,900——
2011-02-02$39.76$46.142,779,200——
2011-02-01$39.67$46.032,860,600——
2011-01-31$38.83$45.063,630,300——
2011-01-28$38.30$44.444,059,500——
2011-01-27$39.18$45.463,211,700——
2011-01-26$38.89$45.133,254,700——
2011-01-25$38.78$45.002,937,700——
2011-01-24$39.35$45.663,161,600——
2011-01-21$38.77$44.993,637,600——
2011-01-20$38.93$45.174,843,600——
2011-01-19$39.04$45.303,999,700——
2011-01-18$39.86$46.255,599,600——
2011-01-14$38.60$44.793,651,100——
2011-01-13$37.85$43.922,124,100——
2011-01-12$38.04$44.142,618,600——
2011-01-11$38.03$44.132,362,200——
2011-01-10$37.70$43.753,407,400——
2011-01-07$37.59$43.623,963,300——
2011-01-06$37.81$43.872,987,200——
2011-01-05$37.60$43.633,651,300——
2011-01-04$37.52$43.542,907,600——
2011-01-03$37.95$44.043,606,200——