Analog Devices, Inc. (BMV:ADI)
Mexico · Delayed Price · Currency is MXN 4,506.68
0.00 (0.00%)
Last updated: Oct 9, 2025, 8:30 AM CST
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4,506.68 | 4,506.68 | 4,506.68 | 4,506.68 | 4,506.68 | -2.12% | 155 |
| Sep 5, 2025 | 4,604.17 | 4,604.17 | 4,604.17 | 4,604.17 | 4,604.17 | -2.61% | 133 |
| Aug 22, 2025 | 4,755.00 | 4,755.00 | 4,727.42 | 4,727.42 | 4,708.98 | 7.57% | 345 |
| Aug 14, 2025 | 4,394.78 | 4,394.78 | 4,394.78 | 4,394.78 | 4,377.64 | -0.55% | 312 |
| Aug 13, 2025 | 4,414.30 | 4,419.02 | 4,414.30 | 4,419.02 | 4,401.78 | 6.23% | 200 |
| Aug 7, 2025 | 4,156.47 | 4,159.71 | 4,156.47 | 4,159.71 | 4,143.48 | -0.76% | 400 |
| Aug 4, 2025 | 4,191.69 | 4,191.69 | 4,191.69 | 4,191.69 | 4,175.34 | 0.47% | 202 |
| Aug 1, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,155.73 | -2.10% | 260 |
| Jul 31, 2025 | 4,261.69 | 4,261.69 | 4,261.69 | 4,261.69 | 4,245.07 | 2.06% | 346 |
| Jul 24, 2025 | 4,175.72 | 4,175.72 | 4,175.72 | 4,175.72 | 4,159.43 | -2.48% | 86 |
| Jul 23, 2025 | 4,282.00 | 4,282.00 | 4,282.00 | 4,282.00 | 4,265.30 | -5.39% | 397 |
| Jul 21, 2025 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | 4,508.35 | -0.46% | 693 |
| Jul 10, 2025 | 4,547.08 | 4,547.08 | 4,547.04 | 4,547.04 | 4,529.30 | 3.51% | 300 |
| Jun 20, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | 4,375.87 | -0.61% | 152 |
| Jun 10, 2025 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,402.76 | 4.99% | 6 |
| Jun 4, 2025 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,193.58 | 0.92% | 141 |
| May 29, 2025 | 4,171.62 | 4,171.62 | 4,171.62 | 4,171.62 | 4,136.35 | 2.84% | 22 |
| May 23, 2025 | 4,000.00 | 4,056.47 | 4,000.00 | 4,056.47 | 4,022.17 | -7.44% | 255 |
| May 19, 2025 | 4,390.96 | 4,390.96 | 4,382.46 | 4,382.46 | 4,345.41 | 7.99% | 472 |
| May 9, 2025 | 4,083.32 | 4,083.32 | 4,058.30 | 4,058.30 | 4,023.99 | 6.63% | 475 |
| Apr 28, 2025 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,773.82 | 0.08% | 1,100 |
| Apr 25, 2025 | 3,802.94 | 3,802.94 | 3,802.94 | 3,802.94 | 3,770.79 | -0.19% | 188 |
| Apr 24, 2025 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,777.79 | 9.70% | 91 |
| Apr 22, 2025 | 3,473.18 | 3,473.18 | 3,473.18 | 3,473.18 | 3,443.81 | 0.53% | 263 |
| Apr 16, 2025 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 3,425.79 | -7.23% | 24 |
| Apr 10, 2025 | 3,724.39 | 3,724.39 | 3,724.39 | 3,724.39 | 3,692.90 | 4.62% | 667 |
| Apr 9, 2025 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,529.90 | 2.95% | 135 |
| Apr 4, 2025 | 3,457.95 | 3,457.95 | 3,457.95 | 3,457.95 | 3,428.71 | -4.90% | 50 |