5 DAY PERFORMANCE
-23.36%
1 MONTH PERFORMANCE
-12.43%
3 MONTH PERFORMANCE
-18.78%
6 MONTH PERFORMANCE
-9.01%
YEAR-TO-DATE PERFORMANCE
+17.89%
1 YEAR PERFORMANCE
+34.40%
Analog Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $410.31 | $406.19 (-1%) | $411.34 | $399.86 | 2.00 M | $196.48 B |
| 10/08/2026 | $402.30 | $405.93 (0.9%) | $410.78 | $399.54 | 3.70 M | $197.89 B |
| 10/07/2026 | $411.50 | $410.08 (-0.35%) | $413.59 | $404.60 | 2.39 M | $199.91 B |
| 10/06/2026 | $421.08 | $420.55 (-0.13%) | $422.67 | $417.19 | 2.26 M | $205.02 B |
| 10/05/2026 | $417.85 | $419.10 (0.3%) | $419.34 | $409.65 | 2.13 M | $204.31 B |
| 10/02/2026 | $415.61 | $417.15 (0.37%) | $421.70 | $414.00 | 2.63 M | $203.36 B |
| 10/01/2026 | $396.94 | $404.60 (1.93%) | $406.19 | $393.92 | 3.16 M | $197.24 B |
| 09/30/2026 | $397.50 | $396.71 (-0.2%) | $399.48 | $393.06 | 2.36 M | $193.40 B |
| 09/29/2026 | $401.62 | $398.22 (-0.85%) | $405.38 | $395.74 | 2.48 M | $194.13 B |
| 09/28/2026 | $395.45 | $395.43 (-0.01%) | $396.07 | $388.13 | 3.22 M | $192.77 B |
| 09/25/2026 | $381.53 | $393.60 (3.16%) | $395.92 | $381.53 | 2.46 M | $191.88 B |
| 09/24/2026 | $381.21 | $382.61 (0.37%) | $384.34 | $377.40 | 2.37 M | $186.52 B |
| 09/23/2026 | $388.95 | $385.23 (-0.96%) | $390.06 | $379.00 | 3.20 M | $187.80 B |
| 09/22/2026 | $382.19 | $390.37 (2.14%) | $390.55 | $380.58 | 2.98 M | $190.31 B |
| 09/21/2026 | $377.05 | $383.00 (1.58%) | $384.12 | $370.97 | 4.05 M | $186.71 B |
| 09/18/2026 | $363.13 | $375.72 (3.47%) | $376.01 | $363.13 | 7.71 M | $183.16 B |
| 09/17/2026 | $369.96 | $362.65 (-1.98%) | $372.27 | $360.58 | 2.85 M | $176.79 B |
| 09/16/2026 | $365.78 | $362.04 (-1.02%) | $367.49 | $358.66 | 3.06 M | $176.49 B |
| 09/15/2026 | $362.48 | $361.35 (-0.31%) | $366.87 | $359.45 | 2.40 M | $176.16 B |
| 09/14/2026 | $363.96 | $361.02 (-0.81%) | $366.26 | $359.33 | 4.73 M | $176.00 B |
| 09/11/2026 | $365.34 | $378.78 (3.68%) | $380.36 | $365.34 | 2.89 M | $184.66 B |
| 09/10/2026 | $356.95 | $361.25 (1.2%) | $363.36 | $356.12 | 2.97 M | $176.11 B |
| 09/09/2026 | $359.37 | $365.07 (1.59%) | $366.97 | $359.37 | 2.36 M | $177.97 B |
| 09/08/2026 | $364.89 | $363.20 (-0.46%) | $366.36 | $360.39 | 3.14 M | $177.06 B |
| 09/04/2026 | $359.84 | $362.25 (0.67%) | $364.99 | $358.99 | 3.56 M | $176.60 B |
| 09/03/2026 | $350.42 | $356.50 (1.74%) | $357.27 | $348.00 | 3.78 M | $173.79 B |
| 09/02/2026 | $355.64 | $355.71 (0.02%) | $360.77 | $352.03 | 3.34 M | $173.41 B |
| 09/01/2026 | $356.33 | $354.52 (-0.51%) | $356.44 | $348.66 | 3.57 M | $172.83 B |
| 08/31/2026 | $364.88 | $362.14 (-0.75%) | $366.72 | $361.93 | 2.75 M | $176.54 B |
| 08/28/2026 | $374.14 | $361.78 (-3.3%) | $374.14 | $359.54 | 3.35 M | $176.37 B |
| 08/27/2026 | $374.50 | $374.52 (0.01%) | $376.88 | $368.03 | 3.90 M | $182.58 B |
| 08/26/2026 | $374.87 | $371.80 (-0.82%) | $377.49 | $370.74 | 2.18 M | $181.25 B |
| 08/25/2026 | $376.24 | $373.66 (-0.69%) | $377.48 | $367.29 | 3.74 M | $182.16 B |
| 08/24/2026 | $372.72 | $371.17 (-0.42%) | $373.00 | $362.35 | 4.76 M | $180.95 B |
| 08/21/2026 | $374.72 | $373.09 (-0.43%) | $378.64 | $371.46 | 5.46 M | $181.88 B |
| 08/20/2026 | $376.92 | $370.24 (-1.77%) | $384.95 | $369.64 | 3.50 M | $180.49 B |
| 08/19/2026 | $378.55 | $373.26 (-1.4%) | $383.40 | $369.73 | 6.31 M | $181.96 B |
| 08/18/2026 | $381.36 | $376.63 (-1.24%) | $385.90 | $370.23 | 5.78 M | $183.61 B |
| 08/17/2026 | $391.54 | $390.28 (-0.32%) | $396.95 | $389.75 | 3.12 M | $190.26 B |
| 08/14/2026 | $381.98 | $389.39 (1.94%) | $389.45 | $380.12 | 2.12 M | $189.87 B |
| 08/13/2026 | $387.44 | $381.17 (-1.62%) | $389.70 | $380.51 | 2.86 M | $185.86 B |
| 08/12/2026 | $396.22 | $384.43 (-2.98%) | $396.26 | $383.61 | 2.76 M | $187.45 B |
| 08/11/2026 | $389.98 | $385.30 (-1.2%) | $394.16 | $384.71 | 2.36 M | $187.87 B |
| 08/10/2026 | $392.84 | $383.93 (-2.27%) | $394.04 | $383.83 | 2.80 M | $187.21 B |
| 08/07/2026 | $386.73 | $389.93 (0.83%) | $392.20 | $385.00 | 2.84 M | $190.13 B |
| 08/06/2026 | $375.25 | $377.31 (0.55%) | $384.40 | $373.00 | 3.58 M | $183.98 B |
| 08/05/2026 | $379.49 | $377.69 (-0.47%) | $384.13 | $374.64 | 2.85 M | $184.16 B |
| 08/04/2026 | $372.39 | $380.29 (2.12%) | $382.48 | $368.91 | 5.08 M | $185.43 B |
| 08/03/2026 | $363.00 | $361.88 (-0.31%) | $365.73 | $353.11 | 3.74 M | $176.45 B |
| 07/31/2026 | $374.16 | $367.41 (-1.8%) | $376.73 | $362.86 | 3.52 M | $179.15 B |
| 07/30/2026 | $364.85 | $366.67 (0.5%) | $368.42 | $361.21 | 6.37 M | $178.79 B |
| 07/29/2026 | $361.71 | $353.37 (-2.31%) | $368.94 | $352.73 | 5.48 M | $172.30 B |
| 07/28/2026 | $366.44 | $365.83 (-0.17%) | $373.28 | $363.15 | 5.05 M | $178.38 B |
| 07/27/2026 | $372.78 | $371.89 (-0.24%) | $376.80 | $361.67 | 5.19 M | $181.34 B |
| 07/24/2026 | $374.64 | $371.86 (-0.74%) | $379.58 | $366.84 | 4.08 M | $181.32 B |
| 07/23/2026 | $376.15 | $380.20 (1.08%) | $382.97 | $373.39 | 3.90 M | $185.39 B |
| 07/22/2026 | $376.83 | $386.73 (2.63%) | $387.62 | $376.00 | 3.18 M | $188.57 B |
| 07/21/2026 | $387.91 | $382.81 (-1.31%) | $388.00 | $377.69 | 4.22 M | $186.66 B |
| 07/20/2026 | $382.10 | $372.46 (-2.52%) | $382.10 | $372.03 | 2.94 M | $181.61 B |
| 07/17/2026 | $369.50 | $375.36 (1.59%) | $379.78 | $366.72 | 3.67 M | $183.03 B |
| 07/16/2026 | $380.01 | $380.53 (0.14%) | $386.07 | $377.65 | 4.10 M | $185.55 B |
| 07/15/2026 | $397.35 | $390.96 (-1.61%) | $400.69 | $383.28 | 3.10 M | $190.63 B |
| 07/14/2026 | $398.28 | $392.75 (-1.39%) | $400.47 | $392.00 | 3.14 M | $191.51 B |
| 07/13/2026 | $389.83 | $386.01 (-0.98%) | $390.59 | $382.95 | 3.48 M | $188.22 B |
| 07/10/2026 | $387.50 | $395.65 (2.1%) | $398.34 | $385.93 | 2.33 M | $192.92 B |
| 07/09/2026 | $395.60 | $393.64 (-0.5%) | $399.35 | $388.33 | 3.11 M | $191.94 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.
