5 DAY PERFORMANCE
-28.23%
1 MONTH PERFORMANCE
-23.31%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
+15.49%
YEAR-TO-DATE PERFORMANCE
+17.89%
1 YEAR PERFORMANCE
+34.92%
Analog Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $405.43 | $386.91 (-4.57%) | $406.08 | $382.82 | 12.48 M | $188.66 B |
| 06/25/2026 | $424.25 | $417.93 (-1.49%) | $431.87 | $412.35 | 6.44 M | $203.78 B |
| 06/24/2026 | $407.22 | $413.16 (1.46%) | $414.46 | $404.00 | 4.65 M | $201.46 B |
| 06/23/2026 | $426.86 | $407.26 (-4.59%) | $426.86 | $403.21 | 7.56 M | $198.58 B |
| 06/22/2026 | $437.75 | $445.48 (1.77%) | $445.91 | $436.39 | 4.29 M | $217.22 B |
| 06/18/2026 | $426.23 | $434.46 (1.93%) | $438.56 | $426.23 | 11.87 M | $211.84 B |
| 06/17/2026 | $421.64 | $414.45 (-1.71%) | $428.09 | $414.06 | 3.60 M | $202.09 B |
| 06/16/2026 | $426.59 | $416.00 (-2.48%) | $438.65 | $415.70 | 4.35 M | $202.84 B |
| 06/15/2026 | $429.17 | $427.58 (-0.37%) | $433.00 | $424.90 | 4.53 M | $208.49 B |
| 06/12/2026 | $411.95 | $417.79 (1.42%) | $422.23 | $406.40 | 3.00 M | $203.72 B |
| 06/11/2026 | $401.94 | $412.13 (2.54%) | $413.05 | $397.01 | 4.85 M | $200.96 B |
| 06/10/2026 | $399.56 | $392.67 (-1.72%) | $411.00 | $392.41 | 3.87 M | $191.47 B |
| 06/09/2026 | $411.95 | $404.62 (-1.78%) | $414.59 | $383.32 | 5.42 M | $197.29 B |
| 06/08/2026 | $414.95 | $403.89 (-2.67%) | $415.00 | $401.59 | 5.14 M | $196.94 B |
| 06/05/2026 | $419.49 | $401.39 (-4.31%) | $419.64 | $401.26 | 7.24 M | $195.72 B |
| 06/04/2026 | $427.78 | $428.76 (0.23%) | $432.27 | $420.59 | 3.38 M | $209.07 B |
| 06/03/2026 | $424.90 | $437.67 (3.01%) | $439.70 | $418.22 | 5.70 M | $213.41 B |
| 06/02/2026 | $409.50 | $423.20 (3.35%) | $423.97 | $409.00 | 4.95 M | $206.35 B |
| 06/01/2026 | $404.25 | $402.69 (-0.39%) | $409.99 | $399.91 | 4.34 M | $196.35 B |
| 05/29/2026 | $423.45 | $413.85 (-2.27%) | $423.45 | $408.17 | 5.51 M | $201.80 B |
| 05/28/2026 | $417.14 | $419.01 (0.45%) | $420.95 | $407.26 | 5.06 M | $204.31 B |
| 05/27/2026 | $433.50 | $416.88 (-3.83%) | $433.50 | $407.78 | 4.10 M | $203.27 B |
| 05/26/2026 | $406.25 | $419.94 (3.37%) | $422.94 | $406.25 | 6.63 M | $204.76 B |
| 05/22/2026 | $389.14 | $397.07 (2.04%) | $400.73 | $387.01 | 6.11 M | $193.61 B |
| 05/21/2026 | $396.64 | $384.21 (-3.13%) | $397.00 | $381.22 | 5.30 M | $187.34 B |
| 05/20/2026 | $390.00 | $398.05 (2.06%) | $406.14 | $383.85 | 10.35 M | $194.09 B |
| 05/19/2026 | $409.16 | $414.31 (1.26%) | $423.42 | $407.19 | 6.19 M | $202.02 B |
| 05/18/2026 | $426.90 | $418.58 (-1.95%) | $428.68 | $414.07 | 4.23 M | $204.10 B |
| 05/15/2026 | $415.18 | $417.49 (0.56%) | $422.18 | $414.55 | 3.71 M | $203.57 B |
| 05/14/2026 | $430.97 | $426.79 (-0.97%) | $433.91 | $424.07 | 2.81 M | $208.10 B |
| 05/13/2026 | $427.84 | $432.39 (1.06%) | $435.72 | $426.00 | 3.49 M | $210.84 B |
| 05/12/2026 | $417.85 | $419.65 (0.43%) | $420.91 | $406.77 | 4.85 M | $204.62 B |
| 05/11/2026 | $412.21 | $422.73 (2.55%) | $422.88 | $411.48 | 3.80 M | $206.13 B |
| 05/08/2026 | $418.00 | $416.52 (-0.35%) | $418.75 | $413.52 | 3.75 M | $203.10 B |
| 05/07/2026 | $413.91 | $408.52 (-1.3%) | $413.96 | $405.91 | 3.94 M | $199.20 B |
| 05/06/2026 | $404.71 | $415.63 (2.7%) | $416.00 | $404.40 | 3.89 M | $202.66 B |
| 05/05/2026 | $396.75 | $404.77 (2.02%) | $405.66 | $393.19 | 3.34 M | $197.37 B |
| 05/04/2026 | $402.26 | $397.02 (-1.3%) | $402.26 | $391.88 | 1.91 M | $193.59 B |
| 05/01/2026 | $397.06 | $397.69 (0.16%) | $399.05 | $393.41 | 1.99 M | $193.92 B |
| 04/30/2026 | $393.39 | $402.26 (2.25%) | $402.67 | $391.18 | 3.75 M | $196.14 B |
| 04/29/2026 | $392.00 | $389.31 (-0.69%) | $394.95 | $386.53 | 3.10 M | $189.83 B |
| 04/28/2026 | $389.80 | $383.26 (-1.68%) | $393.10 | $382.45 | 3.85 M | $186.88 B |
| 04/27/2026 | $398.29 | $392.59 (-1.43%) | $399.52 | $386.74 | 2.76 M | $191.43 B |
| 04/24/2026 | $404.07 | $399.57 (-1.11%) | $406.30 | $398.26 | 4.51 M | $194.83 B |
| 04/23/2026 | $397.90 | $403.88 (1.5%) | $408.37 | $395.80 | 4.45 M | $196.93 B |
| 04/22/2026 | $380.81 | $381.42 (0.16%) | $383.60 | $378.25 | 2.52 M | $185.98 B |
| 04/21/2026 | $383.00 | $375.27 (-2.02%) | $383.60 | $373.34 | 3.30 M | $182.98 B |
| 04/20/2026 | $373.02 | $381.05 (2.15%) | $385.46 | $369.70 | 4.00 M | $185.80 B |
| 04/17/2026 | $359.67 | $371.45 (3.28%) | $372.45 | $357.82 | 5.25 M | $181.12 B |
| 04/16/2026 | $346.97 | $353.80 (1.97%) | $355.85 | $346.44 | 2.20 M | $172.51 B |
| 04/15/2026 | $347.00 | $347.94 (0.27%) | $349.05 | $341.32 | 2.44 M | $169.66 B |
| 04/14/2026 | $352.43 | $348.60 (-1.09%) | $352.67 | $347.05 | 2.32 M | $169.98 B |
| 04/13/2026 | $348.69 | $350.01 (0.38%) | $350.08 | $344.00 | 2.49 M | $170.67 B |
| 04/10/2026 | $353.00 | $350.14 (-0.81%) | $354.29 | $349.01 | 2.51 M | $170.73 B |
| 04/09/2026 | $346.00 | $351.36 (1.55%) | $352.78 | $345.49 | 2.93 M | $171.32 B |
| 04/08/2026 | $345.81 | $346.21 (0.12%) | $349.00 | $341.98 | 4.52 M | $168.81 B |
| 04/07/2026 | $323.79 | $327.41 (1.12%) | $327.51 | $321.00 | 2.34 M | $159.65 B |
| 04/06/2026 | $320.00 | $327.36 (2.3%) | $327.46 | $318.75 | 2.35 M | $159.62 B |
| 04/02/2026 | $310.27 | $318.34 (2.6%) | $321.71 | $309.79 | 2.39 M | $155.22 B |
| 04/01/2026 | $318.20 | $320.58 (0.75%) | $325.75 | $317.21 | 3.15 M | $156.32 B |
| 03/31/2026 | $309.37 | $318.14 (2.83%) | $319.32 | $306.50 | 4.29 M | $155.13 B |
| 03/30/2026 | $314.03 | $303.10 (-3.48%) | $314.03 | $300.56 | 3.91 M | $147.79 B |
| 03/27/2026 | $310.87 | $307.44 (-1.1%) | $313.19 | $306.18 | 3.28 M | $149.91 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.
