 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 12/01/2025 |
$262.95 |
$268.47 |
$262.00 |
$266.51 |
7.33M | | 12/02/2025 |
$268.19 |
$274.13 |
$266.04 |
$272.97 |
5.27M | | 12/03/2025 |
$274.49 |
$278.78 |
$271.58 |
$278.24 |
4.20M | | 12/04/2025 |
$277.36 |
$279.55 |
$275.54 |
$277.26 |
3.25M | | 12/05/2025 |
$280.12 |
$283.24 |
$279.14 |
$281.29 |
3.83M |
|
|
| Analog Devices, Inc. is a global semiconductor company. Co. combines analog, digital and software technologies into solutions that help drive advancements in digitized factories, mobility and digital healthcare, combat climate change, and connect humans and the world. It designs, manufactures, tests and markets a broad portfolio of solutions, including integrated circuits (ICs), software and subsystems that leverage high-performance analog, mixed-signal and digital signal processing technologies. | |
|
Analog Devices (ADI) has the following price history information. Looking back at ADI historical stock prices for the last five trading days, on December 01, 2025, ADI opened at $262.95, traded as high as $268.47 and as low as $262.00, and closed at $266.51. Trading volume was a total of 7.33M shares. On December 02, 2025, ADI opened at $268.19, traded as high as $274.13 and as low as $266.04, and closed at $272.97. Trading volume was a total of 5.27M shares. On December 03, 2025, ADI opened at $274.49, traded as high as $278.78 and as low as $271.58, and closed at $278.24. Trading volume was a total of 4.20M shares. On December 04, 2025, ADI opened at $277.36, traded as high as $279.55 and as low as $275.54, and closed at $277.26. Trading volume was a total of 3.25M shares. On December 05, 2025, ADI opened at $280.12, traded as high as $283.24 and as low as $279.14, and closed at $281.29. Trading volume was a total of 3.83M shares.
ADI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Analog Devices shares, starting with a $10,000 purchase of ADI, and working forward through the historical stock price information to today.
Growth of $10,000.00
With Dividends Reinvested
|
| Start date: |
12/09/2015 |
|
| End date: |
12/05/2025 |
|
| Start price/share: |
$56.65 |
|
| End price/share: |
$281.29 |
|
| Starting shares: |
176.52 |
|
| Ending shares: |
214.44 |
|
| Dividends reinvested/share: |
$25.93 |
|
| Total return: |
503.19% |
|
| Average Annual Total Return: |
19.69% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$60,306.60 |
|
| Years: |
10.00 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
12/09/2015 |
|
| End date: |
12/05/2025 |
|
| Start price/share: |
$56.65 |
|
| End price/share: |
$281.29 |
|
| Dividends collected/share: |
$25.93 |
|
| Total return: |
442.31% |
|
| Average Annual Total Return: |
18.43% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$54,252.03 |
|
| Years: |
10.00 |
|
|
|
| Date |
Close |
| 12/01/2025 | $266.51 | | 12/02/2025 | $272.97 | | 12/03/2025 | $278.24 | | 12/04/2025 | $277.26 | | 12/05/2025 | $281.29 |
|
|
Free ADI Email Alerts:
