Analog Devices, Inc. (BMV:ADI)
Mexico · Delayed Price · Currency is MXN 5,524.00
-67.28 (-1.20%)
Last updated: Feb 9, 2026, 9:39 AM CST
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5,598.00 | 5,598.00 | 5,583.13 | 5,583.13 | 5,583.13 | 1.07% | 294 |
| Feb 9, 2026 | 5,496.33 | 5,524.00 | 5,496.33 | 5,524.00 | 5,524.00 | -1.20% | 587 |
| Feb 5, 2026 | 5,588.32 | 5,591.28 | 5,588.32 | 5,591.28 | 5,591.28 | 1.58% | 9,386 |
| Feb 4, 2026 | 5,504.26 | 5,504.26 | 5,504.26 | 5,504.26 | 5,504.26 | 2.69% | 153 |
| Feb 3, 2026 | 5,450.00 | 5,450.00 | 5,360.17 | 5,360.17 | 5,360.17 | -1.41% | 522 |
| Jan 30, 2026 | 5,435.00 | 5,437.00 | 5,435.00 | 5,437.00 | 5,437.00 | 0.66% | 71 |
| Jan 29, 2026 | 5,465.00 | 5,465.00 | 5,401.54 | 5,401.54 | 5,401.54 | -0.89% | 1,206 |
| Jan 28, 2026 | 5,390.37 | 5,450.00 | 5,390.37 | 5,450.00 | 5,450.00 | 1.61% | 405 |
| Jan 23, 2026 | 5,363.52 | 5,363.52 | 5,363.52 | 5,363.52 | 5,363.52 | 1.49% | 37 |
| Jan 21, 2026 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | -0.47% | 10 |
| Jan 20, 2026 | 5,309.81 | 5,309.81 | 5,309.81 | 5,309.81 | 5,309.81 | -2.00% | 77 |
| Jan 16, 2026 | 5,434.44 | 5,434.44 | 5,415.48 | 5,418.00 | 5,418.00 | 2.90% | 389 |
| Jan 14, 2026 | 5,267.94 | 5,267.94 | 5,265.11 | 5,265.11 | 5,265.11 | -1.06% | 302 |
| Jan 13, 2026 | 5,321.51 | 5,321.51 | 5,321.51 | 5,321.51 | 5,321.51 | 0.07% | 88 |
| Jan 12, 2026 | 5,318.00 | 5,318.00 | 5,318.00 | 5,318.00 | 5,318.00 | 7.44% | 200 |
| Dec 30, 2025 | 4,946.96 | 4,949.68 | 4,946.96 | 4,949.68 | 4,949.68 | -0.42% | 150 |
| Dec 23, 2025 | 4,970.60 | 4,970.60 | 4,970.60 | 4,970.60 | 4,970.60 | -0.23% | 810 |
| Dec 19, 2025 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 4,982.00 | 0.40% | 406 |
| Dec 18, 2025 | 4,962.07 | 4,962.07 | 4,962.07 | 4,962.07 | 4,962.07 | 1.24% | 153 |
| Dec 17, 2025 | 4,901.14 | 4,901.14 | 4,901.14 | 4,901.14 | 4,901.14 | -2.80% | 232 |
| Dec 16, 2025 | 5,042.53 | 5,042.53 | 5,042.53 | 5,042.53 | 5,042.53 | -1.90% | 892 |
| Dec 8, 2025 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.09% | 5 |
| Dec 5, 2025 | 5,120.00 | 5,135.63 | 5,120.00 | 5,135.63 | 5,117.62 | 1.60% | 762 |
| Dec 4, 2025 | 5,061.00 | 5,061.00 | 5,055.00 | 5,055.00 | 5,037.27 | 4.38% | 88 |
| Nov 28, 2025 | 4,842.80 | 4,842.80 | 4,842.80 | 4,842.80 | 4,825.81 | 1.85% | 3,629 |
| Nov 26, 2025 | 4,751.66 | 4,754.90 | 4,751.66 | 4,754.90 | 4,738.22 | 8.41% | 684 |
| Nov 24, 2025 | 4,310.00 | 4,386.00 | 4,310.00 | 4,386.00 | 4,370.62 | -0.79% | 1,405 |
| Nov 19, 2025 | 4,410.00 | 4,421.00 | 4,410.00 | 4,421.00 | 4,405.49 | 4.54% | 2,714 |
| Nov 18, 2025 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,214.17 | -1.83% | 2,000 |
| Nov 14, 2025 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,292.89 | -1.08% | 185 |
| Nov 13, 2025 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,339.73 | -0.34% | 146 |
| Nov 12, 2025 | 4,292.00 | 4,370.00 | 4,292.00 | 4,370.00 | 4,354.67 | 1.80% | 16 |
| Nov 4, 2025 | 4,292.87 | 4,292.87 | 4,292.87 | 4,292.87 | 4,277.81 | -3.15% | 153 |
| Oct 27, 2025 | 4,432.28 | 4,432.28 | 4,432.28 | 4,432.28 | 4,416.73 | 0.87% | 102 |
| Oct 22, 2025 | 4,394.20 | 4,394.20 | 4,394.20 | 4,394.20 | 4,378.79 | -0.40% | 174 |
| Oct 17, 2025 | 4,411.64 | 4,411.64 | 4,411.64 | 4,411.64 | 4,396.17 | 0.69% | 76 |
| Oct 15, 2025 | 4,381.62 | 4,381.62 | 4,381.62 | 4,381.62 | 4,366.25 | -2.77% | 63 |
| Sep 30, 2025 | 4,506.68 | 4,506.68 | 4,506.68 | 4,506.68 | 4,490.87 | -2.12% | 155 |
| Sep 5, 2025 | 4,604.17 | 4,604.17 | 4,604.17 | 4,604.17 | 4,588.02 | -2.61% | 133 |
| Aug 22, 2025 | 4,755.00 | 4,755.00 | 4,727.42 | 4,727.42 | 4,692.46 | 7.57% | 345 |
| Aug 14, 2025 | 4,394.78 | 4,394.78 | 4,394.78 | 4,394.78 | 4,362.28 | -0.55% | 312 |