5 DAY PERFORMANCE
-3.48%
1 MONTH PERFORMANCE
+6.27%
3 MONTH PERFORMANCE
+0.13%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+9.44%
Analog Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $209.08 | $206.62 (-1.18%) | $212.99 | $205.62 | 3.73 M | $104.15 B |
| 03/11/2025 | $217.33 | $209.08 (-3.8%) | $217.39 | $206.48 | 4.23 M | $103.73 B |
| 03/10/2025 | $220.22 | $216.26 (-1.8%) | $221.15 | $213.15 | 4.95 M | $107.29 B |
| 03/07/2025 | $223.59 | $225.86 (1.02%) | $226.66 | $219.74 | 4.06 M | $112.05 B |
| 03/06/2025 | $225.68 | $222.77 (-1.29%) | $228.87 | $222.05 | 4.82 M | $110.52 B |
| 03/05/2025 | $227.18 | $229.47 (1.01%) | $229.86 | $222.70 | 3.93 M | $113.84 B |
| 03/04/2025 | $230.46 | $226.18 (-1.86%) | $231.44 | $223.90 | 4.74 M | $112.21 B |
| 03/03/2025 | $231.84 | $228.53 (-1.43%) | $233.83 | $225.67 | 5.00 M | $113.38 B |
| 02/28/2025 | $225.99 | $230.06 (1.8%) | $230.12 | $223.05 | 4.63 M | $114.14 B |
| 02/27/2025 | $234.23 | $223.85 (-4.43%) | $234.23 | $223.50 | 4.48 M | $111.06 B |
| 02/26/2025 | $235.04 | $233.73 (-0.56%) | $236.38 | $231.83 | 2.91 M | $115.96 B |
| 02/25/2025 | $238.33 | $235.30 (-1.27%) | $238.33 | $234.38 | 4.14 M | $116.74 B |
| 02/24/2025 | $240.28 | $236.99 (-1.37%) | $240.64 | $236.18 | 4.78 M | $117.57 B |
| 02/21/2025 | $244.93 | $238.91 (-2.46%) | $246.08 | $237.76 | 6.18 M | $118.53 B |
| 02/20/2025 | $243.54 | $243.82 (0.11%) | $247.10 | $242.55 | 5.89 M | $120.96 B |
| 02/19/2025 | $230.02 | $241.66 (5.06%) | $242.51 | $224.10 | 9.79 M | $119.89 B |
| 02/18/2025 | $217.27 | $220.22 (1.36%) | $220.51 | $215.77 | 7.40 M | $109.25 B |
| 02/14/2025 | $211.24 | $214.61 (1.6%) | $215.15 | $210.63 | 3.94 M | $106.47 B |
| 02/13/2025 | $204.99 | $209.34 (2.12%) | $209.65 | $204.99 | 3.13 M | $103.86 B |
| 02/12/2025 | $201.01 | $205.13 (2.05%) | $205.40 | $200.80 | 2.41 M | $101.77 B |
| 02/11/2025 | $202.93 | $203.46 (0.26%) | $206.62 | $202.64 | 2.34 M | $100.94 B |
| 02/10/2025 | $206.58 | $204.86 (-0.83%) | $207.21 | $202.97 | 2.82 M | $101.63 B |
| 02/07/2025 | $207.68 | $205.21 (-1.19%) | $209.55 | $203.74 | 3.19 M | $101.81 B |
| 02/06/2025 | $208.73 | $207.83 (-0.43%) | $210.51 | $205.75 | 2.72 M | $103.11 B |
| 02/05/2025 | $205.43 | $209.80 (2.13%) | $210.55 | $204.16 | 4.52 M | $104.09 B |
| 02/04/2025 | $204.60 | $206.01 (0.69%) | $208.35 | $204.07 | 4.65 M | $102.20 B |
| 02/03/2025 | $209.29 | $205.24 (-1.94%) | $209.65 | $202.77 | 4.48 M | $101.82 B |
| 01/31/2025 | $211.71 | $211.89 (0.09%) | $217.62 | $210.69 | 3.49 M | $105.12 B |
| 01/30/2025 | $210.23 | $212.40 (1.03%) | $213.07 | $209.10 | 2.98 M | $105.38 B |
| 01/29/2025 | $209.54 | $209.91 (0.18%) | $211.87 | $209.01 | 2.26 M | $104.14 B |
| 01/28/2025 | $212.81 | $209.52 (-1.55%) | $213.91 | $207.90 | 3.75 M | $103.95 B |
| 01/27/2025 | $217.40 | $215.42 (-0.91%) | $220.82 | $213.64 | 7.09 M | $106.87 B |
| 01/24/2025 | $224.62 | $217.37 (-3.23%) | $226.04 | $217.13 | 3.93 M | $107.84 B |
| 01/23/2025 | $221.88 | $228.35 (2.92%) | $228.43 | $221.53 | 2.61 M | $113.29 B |
| 01/22/2025 | $221.45 | $224.08 (1.19%) | $226.22 | $221.10 | 2.88 M | $111.17 B |
| 01/21/2025 | $219.23 | $221.45 (1.01%) | $223.65 | $219.16 | 4.09 M | $109.86 B |
| 01/17/2025 | $220.56 | $219.16 (-0.63%) | $220.64 | $217.84 | 2.87 M | $108.73 B |
| 01/16/2025 | $218.30 | $215.02 (-1.5%) | $218.30 | $212.71 | 3.12 M | $106.67 B |
| 01/15/2025 | $217.50 | $218.22 (0.33%) | $219.59 | $215.70 | 3.30 M | $108.26 B |
| 01/14/2025 | $213.16 | $214.65 (0.7%) | $214.83 | $211.54 | 1.63 M | $106.49 B |
| 01/13/2025 | $209.34 | $212.95 (1.72%) | $213.37 | $208.09 | 3.96 M | $105.65 B |
| 01/10/2025 | $217.54 | $212.37 (-2.38%) | $219.37 | $211.79 | 4.11 M | $105.36 B |
| 01/08/2025 | $215.40 | $220.44 (2.34%) | $221.16 | $212.63 | 3.10 M | $109.36 B |
| 01/07/2025 | $219.79 | $215.87 (-1.78%) | $220.28 | $214.30 | 3.57 M | $107.10 B |
| 01/06/2025 | $215.33 | $218.00 (1.24%) | $221.53 | $214.78 | 2.49 M | $108.15 B |
| 01/03/2025 | $212.76 | $215.37 (1.23%) | $216.11 | $210.40 | 2.55 M | $106.85 B |
| 01/02/2025 | $215.49 | $211.35 (-1.92%) | $217.25 | $209.75 | 2.38 M | $104.85 B |
| 12/31/2024 | $214.00 | $212.46 (-0.72%) | $214.55 | $211.07 | 1.61 M | $105.40 B |
| 12/30/2024 | $214.25 | $212.56 (-0.79%) | $214.63 | $211.03 | 2.58 M | $105.45 B |
| 12/27/2024 | $217.43 | $216.99 (-0.2%) | $218.25 | $215.24 | 1.93 M | $107.65 B |
| 12/26/2024 | $215.39 | $218.06 (1.24%) | $219.07 | $215.39 | 1.19 M | $108.18 B |
| 12/24/2024 | $215.94 | $218.09 (1%) | $218.21 | $213.67 | 1.06 M | $108.20 B |
| 12/23/2024 | $211.93 | $214.89 (1.4%) | $215.58 | $211.55 | 2.48 M | $106.61 B |
| 12/20/2024 | $206.28 | $211.78 (2.67%) | $213.36 | $205.83 | 6.60 M | $105.07 B |
| 12/19/2024 | $209.60 | $207.78 (-0.87%) | $210.61 | $207.23 | 3.94 M | $103.08 B |
| 12/18/2024 | $215.16 | $207.77 (-3.43%) | $218.95 | $207.26 | 4.08 M | $103.08 B |
| 12/17/2024 | $215.89 | $213.82 (-0.96%) | $217.93 | $212.36 | 3.24 M | $106.08 B |
| 12/16/2024 | $214.92 | $216.31 (0.65%) | $217.79 | $213.66 | 3.41 M | $107.31 B |
| 12/13/2024 | $215.41 | $216.61 (0.56%) | $217.97 | $213.75 | 3.07 M | $107.46 B |
| 12/12/2024 | $215.15 | $217.72 (1.19%) | $218.73 | $214.64 | 3.00 M | $108.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
