Analog Devices, Inc. (BMV:ADI)
Mexico · Delayed Price · Currency is MXN 4,949.68
0.00 (0.00%)
At close: Dec 30, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4,414.30 | 4,419.02 | 4,414.30 | 4,419.02 | 4,386.34 | 6.23% | 200 |
| Aug 7, 2025 | 4,156.47 | 4,159.71 | 4,156.47 | 4,159.71 | 4,128.95 | -0.76% | 400 |
| Aug 4, 2025 | 4,191.69 | 4,191.69 | 4,191.69 | 4,191.69 | 4,160.70 | 0.47% | 202 |
| Aug 1, 2025 | 4,172.00 | 4,172.00 | 4,172.00 | 4,172.00 | 4,141.15 | -2.10% | 260 |
| Jul 31, 2025 | 4,261.69 | 4,261.69 | 4,261.69 | 4,261.69 | 4,230.18 | 2.06% | 346 |
| Jul 24, 2025 | 4,175.72 | 4,175.72 | 4,175.72 | 4,175.72 | 4,144.84 | -2.48% | 86 |
| Jul 23, 2025 | 4,282.00 | 4,282.00 | 4,282.00 | 4,282.00 | 4,250.34 | -5.39% | 397 |
| Jul 21, 2025 | 4,526.00 | 4,526.00 | 4,526.00 | 4,526.00 | 4,492.53 | -0.46% | 693 |