Analog Devices, Inc. (BMV:ADI)
Mexico · Delayed Price · Currency is MXN 4,727.42
0.00 (0.00%)
Last updated: Aug 29, 2025, 8:30 AM CST
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,727.42 | 4,727.42 | 4,727.42 | 4,727.42 | - | - | - |
| Aug 28, 2025 | 4,727.42 | 4,727.42 | 4,727.42 | 4,727.42 | - | - | - |
| Aug 27, 2025 | 4,727.42 | 4,727.42 | 4,727.42 | 4,727.42 | - | - | - |
| Aug 26, 2025 | 4,727.42 | 4,727.42 | 4,727.42 | 4,727.42 | - | - | - |
| Aug 25, 2025 | 4,727.42 | 4,727.42 | 4,727.42 | 4,727.42 | - | - | - |
| Aug 22, 2025 | 4,755.00 | 4,755.00 | 4,727.42 | 4,727.42 | - | 7.57% | 345 |
| Aug 21, 2025 | 4,394.78 | 4,394.78 | 4,394.78 | 4,394.78 | - | - | - |
| Aug 20, 2025 | 4,394.78 | 4,394.78 | 4,394.78 | 4,394.78 | - | - | - |
| Aug 19, 2025 | 4,394.78 | 4,394.78 | 4,394.78 | 4,394.78 | - | - | - |
| Aug 18, 2025 | 4,394.78 | 4,394.78 | 4,394.78 | 4,394.78 | - | - | - |
| Aug 15, 2025 | 4,394.78 | 4,394.78 | 4,394.78 | 4,394.78 | - | - | - |
| Aug 14, 2025 | 4,394.78 | 4,394.78 | 4,394.78 | 4,394.78 | - | -0.55% | 312 |
| Aug 13, 2025 | 4,414.30 | 4,419.02 | 4,414.30 | 4,419.02 | - | 6.23% | 200 |
| Aug 12, 2025 | 4,159.71 | 4,159.71 | 4,159.71 | 4,159.71 | - | - | - |
| Aug 11, 2025 | 4,159.71 | 4,159.71 | 4,159.71 | 4,159.71 | - | - | - |
| Aug 8, 2025 | 4,159.71 | 4,159.71 | 4,159.71 | 4,159.71 | - | - | - |
| Aug 7, 2025 | 4,156.47 | 4,159.71 | 4,156.47 | 4,159.71 | - | -0.76% | 400 |
| Aug 6, 2025 | 4,191.69 | 4,191.69 | 4,191.69 | 4,191.69 | - | - | - |
| Aug 5, 2025 | 4,191.69 | 4,191.69 | 4,191.69 | 4,191.69 | - | - | - |
| Aug 4, 2025 | 4,191.69 | 4,191.69 | 4,191.69 | 4,191.69 | - | 0.47% | 404 |
| Aug 1, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | - | -2.10% | 260 |
| Jul 31, 2025 | 4,261.69 | 4,261.69 | 4,261.69 | 4,261.69 | - | 2.06% | 346 |
| Jul 30, 2025 | 4,175.72 | 4,175.72 | 4,175.72 | 4,175.72 | - | - | - |
| Jul 29, 2025 | 4,175.72 | 4,175.72 | 4,175.72 | 4,175.72 | - | - | - |
| Jul 28, 2025 | 4,175.72 | 4,175.72 | 4,175.72 | 4,175.72 | - | - | - |
| Jul 25, 2025 | 4,175.72 | 4,175.72 | 4,175.72 | 4,175.72 | - | - | - |
| Jul 24, 2025 | 4,175.72 | 4,175.72 | 4,175.72 | 4,175.72 | - | -2.48% | 86 |
| Jul 23, 2025 | 4,282.00 | 4,282.00 | 4,282.00 | 4,282.00 | - | -5.39% | 397 |
| Jul 22, 2025 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | - | - | - |
| Jul 21, 2025 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | - | -0.46% | 693 |
| Jul 18, 2025 | 4,547.04 | 4,547.04 | 4,547.04 | 4,547.04 | - | - | - |
| Jul 17, 2025 | 4,547.04 | 4,547.04 | 4,547.04 | 4,547.04 | - | - | - |
| Jul 16, 2025 | 4,547.04 | 4,547.04 | 4,547.04 | 4,547.04 | - | - | - |
| Jul 15, 2025 | 4,547.04 | 4,547.04 | 4,547.04 | 4,547.04 | - | - | - |
| Jul 14, 2025 | 4,547.04 | 4,547.04 | 4,547.04 | 4,547.04 | - | - | - |
| Jul 11, 2025 | 4,547.04 | 4,547.04 | 4,547.04 | 4,547.04 | - | - | - |
| Jul 10, 2025 | 4,547.08 | 4,547.08 | 4,547.04 | 4,547.04 | - | 3.51% | 300 |
| Jul 9, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jul 8, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jul 7, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jul 4, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jul 3, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jul 2, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jul 1, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jun 30, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jun 27, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jun 26, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jun 25, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jun 24, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |
| Jun 23, 2025 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | - | - | - |