5 DAY PERFORMANCE
-13.03%
1 MONTH PERFORMANCE
+5.91%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
+13.90%
1 YEAR PERFORMANCE
+10.90%
Analog Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $280.12 | $281.29 (0.42%) | $283.24 | $279.14 | 3.83 M | $138.07 B |
| 12/04/2025 | $277.36 | $277.26 (-0.04%) | $279.55 | $275.54 | 3.25 M | $136.09 B |
| 12/03/2025 | $274.49 | $278.24 (1.37%) | $278.78 | $271.58 | 4.20 M | $136.57 B |
| 12/02/2025 | $268.19 | $272.97 (1.78%) | $274.13 | $266.04 | 5.27 M | $133.99 B |
| 12/01/2025 | $262.95 | $266.51 (1.35%) | $268.47 | $262.00 | 7.33 M | $130.82 B |
| 11/28/2025 | $259.36 | $265.34 (2.31%) | $265.75 | $258.04 | 2.59 M | $130.24 B |
| 11/26/2025 | $255.22 | $257.92 (1.06%) | $260.74 | $252.92 | 5.25 M | $126.60 B |
| 11/25/2025 | $230.60 | $252.02 (9.29%) | $252.48 | $229.29 | 7.52 M | $123.70 B |
| 11/24/2025 | $233.65 | $239.40 (2.46%) | $240.76 | $233.25 | 8.22 M | $117.51 B |
| 11/21/2025 | $225.63 | $232.32 (2.97%) | $234.53 | $225.00 | 4.47 M | $114.03 B |
| 11/20/2025 | $234.29 | $225.20 (-3.88%) | $235.28 | $224.25 | 4.32 M | $111.34 B |
| 11/19/2025 | $229.54 | $232.20 (1.16%) | $234.40 | $229.33 | 2.79 M | $114.80 B |
| 11/18/2025 | $229.85 | $230.13 (0.12%) | $232.35 | $227.72 | 3.95 M | $113.77 B |
| 11/17/2025 | $233.03 | $229.94 (-1.33%) | $234.22 | $227.78 | 3.89 M | $113.68 B |
| 11/14/2025 | $234.19 | $234.89 (0.3%) | $237.05 | $230.43 | 3.32 M | $116.13 B |
| 11/13/2025 | $239.64 | $237.53 (-0.88%) | $241.32 | $235.44 | 4.90 M | $117.43 B |
| 11/12/2025 | $236.92 | $241.44 (1.91%) | $242.00 | $235.84 | 4.68 M | $119.37 B |
| 11/11/2025 | $231.51 | $233.41 (0.82%) | $235.00 | $231.44 | 3.16 M | $115.40 B |
| 11/10/2025 | $231.86 | $232.00 (0.06%) | $233.23 | $228.33 | 3.26 M | $114.70 B |
| 11/07/2025 | $229.40 | $228.48 (-0.4%) | $230.81 | $223.47 | 4.58 M | $112.96 B |
| 11/06/2025 | $235.19 | $232.88 (-0.98%) | $237.04 | $231.20 | 3.13 M | $115.13 B |
| 11/05/2025 | $230.09 | $236.00 (2.57%) | $238.48 | $230.09 | 2.97 M | $116.68 B |
| 11/04/2025 | $233.01 | $229.38 (-1.56%) | $233.78 | $228.76 | 3.96 M | $113.40 B |
| 11/03/2025 | $234.95 | $233.61 (-0.57%) | $237.00 | $232.61 | 2.27 M | $115.49 B |
| 10/31/2025 | $232.90 | $234.13 (0.53%) | $235.63 | $231.54 | 2.70 M | $115.75 B |
| 10/30/2025 | $235.04 | $232.90 (-0.91%) | $236.63 | $232.82 | 2.94 M | $115.14 B |
| 10/29/2025 | $239.76 | $235.04 (-1.97%) | $241.91 | $234.52 | 3.44 M | $116.20 B |
| 10/28/2025 | $241.51 | $239.35 (-0.89%) | $243.68 | $238.84 | 2.42 M | $118.33 B |
| 10/27/2025 | $239.70 | $243.01 (1.38%) | $244.11 | $238.35 | 3.51 M | $120.14 B |
| 10/24/2025 | $245.45 | $238.01 (-3.03%) | $245.51 | $236.63 | 3.49 M | $117.67 B |
| 10/23/2025 | $237.30 | $243.29 (2.52%) | $244.95 | $237.26 | 2.77 M | $120.28 B |
| 10/22/2025 | $240.54 | $240.36 (-0.07%) | $241.64 | $236.91 | 5.27 M | $118.83 B |
| 10/21/2025 | $247.84 | $246.37 (-0.59%) | $248.83 | $245.61 | 2.36 M | $121.80 B |
| 10/20/2025 | $242.87 | $246.22 (1.38%) | $246.84 | $242.87 | 2.76 M | $121.73 B |
| 10/17/2025 | $241.77 | $242.87 (0.45%) | $243.54 | $238.59 | 2.40 M | $120.07 B |
| 10/16/2025 | $240.33 | $241.61 (0.53%) | $244.23 | $238.52 | 2.90 M | $119.45 B |
| 10/15/2025 | $238.19 | $238.15 (-0.02%) | $238.80 | $234.96 | 2.77 M | $117.74 B |
| 10/14/2025 | $231.15 | $235.40 (1.84%) | $238.78 | $229.13 | 3.43 M | $116.38 B |
| 10/13/2025 | $228.32 | $234.67 (2.78%) | $235.82 | $226.96 | 4.61 M | $116.02 B |
| 10/10/2025 | $237.74 | $225.32 (-5.22%) | $239.04 | $224.71 | 4.43 M | $111.40 B |
| 10/09/2025 | $236.84 | $237.88 (0.44%) | $238.39 | $235.10 | 3.07 M | $117.61 B |
| 10/08/2025 | $233.80 | $237.93 (1.77%) | $239.36 | $233.80 | 4.02 M | $117.63 B |
| 10/07/2025 | $243.39 | $233.75 (-3.96%) | $243.39 | $233.03 | 3.40 M | $115.56 B |
| 10/06/2025 | $245.01 | $242.50 (-1.02%) | $245.01 | $238.92 | 4.02 M | $119.89 B |
| 10/03/2025 | $242.05 | $241.99 (-0.02%) | $246.20 | $241.59 | 2.12 M | $119.64 B |
| 10/02/2025 | $242.13 | $241.67 (-0.19%) | $243.97 | $240.44 | 2.77 M | $119.48 B |
| 10/01/2025 | $243.71 | $239.28 (-1.82%) | $245.59 | $236.22 | 4.92 M | $118.30 B |
| 09/30/2025 | $245.81 | $245.70 (-0.04%) | $247.20 | $243.07 | 2.51 M | $121.47 B |
| 09/29/2025 | $249.33 | $244.79 (-1.82%) | $249.50 | $243.85 | 3.30 M | $121.02 B |
| 09/26/2025 | $248.71 | $247.56 (-0.46%) | $249.41 | $245.76 | 2.65 M | $122.39 B |
| 09/25/2025 | $247.57 | $247.53 (-0.02%) | $248.33 | $243.52 | 2.41 M | $122.38 B |
| 09/24/2025 | $247.05 | $248.61 (0.63%) | $249.82 | $246.70 | 2.48 M | $122.91 B |
| 09/23/2025 | $248.37 | $246.78 (-0.64%) | $250.36 | $246.33 | 2.09 M | $122.01 B |
| 09/22/2025 | $245.61 | $247.34 (0.7%) | $249.04 | $245.58 | 2.17 M | $122.28 B |
| 09/19/2025 | $249.95 | $245.33 (-1.85%) | $249.95 | $243.58 | 5.18 M | $121.29 B |
| 09/18/2025 | $251.09 | $249.05 (-0.81%) | $252.00 | $248.28 | 3.13 M | $123.13 B |
| 09/17/2025 | $244.11 | $246.32 (0.91%) | $250.20 | $244.11 | 2.62 M | $121.78 B |
| 09/16/2025 | $242.95 | $244.10 (0.47%) | $247.32 | $242.22 | 2.91 M | $120.68 B |
| 09/15/2025 | $239.42 | $244.91 (2.29%) | $246.97 | $238.78 | 2.33 M | $121.08 B |
| 09/12/2025 | $247.62 | $245.21 (-0.97%) | $248.23 | $244.98 | 2.11 M | $121.23 B |
| 09/11/2025 | $247.76 | $248.24 (0.19%) | $250.00 | $246.49 | 2.24 M | $122.73 B |
| 09/10/2025 | $248.30 | $247.21 (-0.44%) | $249.05 | $245.87 | 2.47 M | $122.22 B |
| 09/09/2025 | $248.11 | $248.18 (0.03%) | $249.32 | $246.52 | 2.15 M | $122.70 B |
| 09/08/2025 | $248.05 | $248.98 (0.37%) | $249.43 | $246.64 | 2.42 M | $123.09 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.
