Analog Devices, Inc. (BMV:ADI)
Mexico
· Delayed Price · Currency is MXN 4,842.80
+87.90 (1.85%)
At close: Nov 28, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,061.00 | 5,061.00 | 5,055.00 | 5,055.00 | 5,055.00 | 4.38% | 88 |
| Nov 28, 2025 | 4,842.80 | 4,842.80 | 4,842.80 | 4,842.80 | 4,842.80 | 1.85% | 3,629 |
| Nov 26, 2025 | 4,751.66 | 4,754.90 | 4,751.66 | 4,754.90 | 4,754.90 | 8.41% | 684 |
| Nov 24, 2025 | 4,310.00 | 4,386.00 | 4,310.00 | 4,386.00 | 4,386.00 | -0.79% | 1,405 |
| Nov 19, 2025 | 4,410.00 | 4,421.00 | 4,410.00 | 4,421.00 | 4,421.00 | 4.54% | 2,714 |
| Nov 18, 2025 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | 4,229.00 | -1.83% | 2,000 |
| Nov 14, 2025 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | 4,308.00 | -1.08% | 185 |
| Nov 13, 2025 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | -0.34% | 146 |
| Nov 12, 2025 | 4,292.00 | 4,370.00 | 4,292.00 | 4,370.00 | 4,370.00 | 1.80% | 16 |
| Nov 4, 2025 | 4,292.87 | 4,292.87 | 4,292.87 | 4,292.87 | 4,292.87 | -3.15% | 153 |
| Oct 27, 2025 | 4,432.28 | 4,432.28 | 4,432.28 | 4,432.28 | 4,432.28 | 0.87% | 102 |
| Oct 22, 2025 | 4,394.20 | 4,394.20 | 4,394.20 | 4,394.20 | 4,394.20 | -0.40% | 174 |
| Oct 17, 2025 | 4,411.64 | 4,411.64 | 4,411.64 | 4,411.64 | 4,411.64 | 0.69% | 76 |
| Oct 15, 2025 | 4,381.62 | 4,381.62 | 4,381.62 | 4,381.62 | 4,381.62 | -2.77% | 63 |
| 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 | 4,375.86 | -0.61% | 152 |
| Jun 10, 2025 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,402.76 | 4.99% | 6 |