5 DAY PERFORMANCE
-23.24%
1 MONTH PERFORMANCE
-8.66%
3 MONTH PERFORMANCE
-5.16%
6 MONTH PERFORMANCE
+34.60%
YEAR-TO-DATE PERFORMANCE
+17.89%
1 YEAR PERFORMANCE
+41.04%
Analog Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $427.84 | $433.32 (1.28%) | $435.66 | $426.01 | 1.95 M | $210.61 B |
| 05/12/2026 | $417.85 | $419.65 (0.43%) | $420.91 | $406.77 | 4.85 M | $205.16 B |
| 05/11/2026 | $412.21 | $422.73 (2.55%) | $422.88 | $411.48 | 3.80 M | $206.66 B |
| 05/08/2026 | $418.00 | $416.52 (-0.35%) | $418.75 | $413.52 | 3.75 M | $203.63 B |
| 05/07/2026 | $413.91 | $408.52 (-1.3%) | $413.96 | $405.91 | 3.94 M | $199.71 B |
| 05/06/2026 | $404.71 | $415.63 (2.7%) | $416.00 | $404.40 | 3.89 M | $203.19 B |
| 05/05/2026 | $396.75 | $404.77 (2.02%) | $405.66 | $393.19 | 3.34 M | $197.88 B |
| 05/04/2026 | $402.26 | $397.02 (-1.3%) | $402.26 | $391.88 | 1.91 M | $194.09 B |
| 05/01/2026 | $397.06 | $397.69 (0.16%) | $399.05 | $393.41 | 1.99 M | $194.42 B |
| 04/30/2026 | $393.39 | $402.26 (2.25%) | $402.67 | $391.18 | 3.75 M | $196.65 B |
| 04/29/2026 | $392.00 | $389.31 (-0.69%) | $394.95 | $386.53 | 3.10 M | $190.32 B |
| 04/28/2026 | $389.80 | $383.26 (-1.68%) | $393.10 | $382.45 | 3.85 M | $187.37 B |
| 04/27/2026 | $398.29 | $392.59 (-1.43%) | $399.52 | $386.74 | 2.76 M | $191.93 B |
| 04/24/2026 | $404.07 | $399.57 (-1.11%) | $406.30 | $398.26 | 4.51 M | $195.34 B |
| 04/23/2026 | $397.90 | $403.88 (1.5%) | $408.37 | $395.80 | 4.45 M | $197.45 B |
| 04/22/2026 | $380.81 | $381.42 (0.16%) | $383.60 | $378.25 | 2.52 M | $186.47 B |
| 04/21/2026 | $383.00 | $375.27 (-2.02%) | $383.60 | $373.34 | 3.30 M | $183.46 B |
| 04/20/2026 | $373.02 | $381.05 (2.15%) | $385.46 | $369.70 | 4.00 M | $186.29 B |
| 04/17/2026 | $359.67 | $371.45 (3.28%) | $372.45 | $357.82 | 5.25 M | $181.59 B |
| 04/16/2026 | $346.97 | $353.80 (1.97%) | $355.85 | $346.44 | 2.20 M | $172.96 B |
| 04/15/2026 | $347.00 | $347.94 (0.27%) | $349.05 | $341.32 | 2.44 M | $170.10 B |
| 04/14/2026 | $352.43 | $348.60 (-1.09%) | $352.67 | $347.05 | 2.32 M | $170.42 B |
| 04/13/2026 | $348.69 | $350.01 (0.38%) | $350.08 | $344.00 | 2.49 M | $171.11 B |
| 04/10/2026 | $353.00 | $350.14 (-0.81%) | $354.29 | $349.01 | 2.51 M | $171.17 B |
| 04/09/2026 | $346.00 | $351.36 (1.55%) | $352.78 | $345.49 | 2.93 M | $171.77 B |
| 04/08/2026 | $345.81 | $346.21 (0.12%) | $349.00 | $341.98 | 4.52 M | $169.25 B |
| 04/07/2026 | $323.79 | $327.41 (1.12%) | $327.51 | $321.00 | 2.34 M | $160.06 B |
| 04/06/2026 | $320.00 | $327.36 (2.3%) | $327.46 | $318.75 | 2.35 M | $160.04 B |
| 04/02/2026 | $310.27 | $318.34 (2.6%) | $321.71 | $309.79 | 2.39 M | $155.63 B |
| 04/01/2026 | $318.20 | $320.58 (0.75%) | $325.75 | $317.21 | 3.15 M | $156.72 B |
| 03/31/2026 | $309.37 | $318.14 (2.83%) | $319.32 | $306.50 | 4.29 M | $155.53 B |
| 03/30/2026 | $314.03 | $303.10 (-3.48%) | $314.03 | $300.56 | 3.91 M | $148.18 B |
| 03/27/2026 | $310.87 | $307.44 (-1.1%) | $313.19 | $306.18 | 3.28 M | $150.30 B |
| 03/26/2026 | $319.10 | $313.42 (-1.78%) | $321.12 | $312.39 | 3.92 M | $153.22 B |
| 03/25/2026 | $325.00 | $322.03 (-0.91%) | $328.18 | $320.62 | 2.46 M | $157.43 B |
| 03/24/2026 | $311.25 | $321.83 (3.4%) | $324.79 | $311.10 | 3.40 M | $157.33 B |
| 03/23/2026 | $315.48 | $312.19 (-1.04%) | $317.53 | $311.71 | 3.50 M | $152.62 B |
| 03/20/2026 | $311.15 | $309.43 (-0.55%) | $312.25 | $305.95 | 7.03 M | $151.27 B |
| 03/19/2026 | $303.37 | $310.44 (2.33%) | $313.59 | $300.91 | 3.29 M | $151.77 B |
| 03/18/2026 | $313.33 | $308.59 (-1.51%) | $316.91 | $307.88 | 3.56 M | $150.86 B |
| 03/17/2026 | $312.20 | $313.66 (0.47%) | $315.29 | $310.72 | 2.70 M | $153.34 B |
| 03/16/2026 | $311.67 | $310.92 (-0.24%) | $313.86 | $309.11 | 3.25 M | $152.00 B |
| 03/13/2026 | $309.88 | $306.07 (-1.23%) | $311.25 | $303.51 | 2.79 M | $149.63 B |
| 03/12/2026 | $313.90 | $307.27 (-2.11%) | $314.37 | $304.26 | 4.83 M | $150.22 B |
| 03/11/2026 | $319.29 | $319.22 (-0.02%) | $321.53 | $316.35 | 2.58 M | $156.06 B |
| 03/10/2026 | $318.72 | $318.81 (0.03%) | $323.94 | $317.08 | 4.35 M | $155.86 B |
| 03/09/2026 | $310.24 | $319.71 (3.05%) | $319.90 | $307.22 | 5.95 M | $156.30 B |
| 03/06/2026 | $319.48 | $315.81 (-1.15%) | $323.33 | $314.31 | 4.54 M | $154.39 B |
| 03/05/2026 | $336.75 | $329.72 (-2.09%) | $339.95 | $325.33 | 5.37 M | $161.19 B |
| 03/04/2026 | $344.04 | $341.51 (-0.74%) | $346.39 | $339.29 | 3.20 M | $166.96 B |
| 03/03/2026 | $339.15 | $338.99 (-0.05%) | $342.59 | $335.08 | 5.31 M | $165.72 B |
| 03/02/2026 | $348.78 | $352.41 (1.04%) | $356.05 | $348.00 | 3.33 M | $172.28 B |
| 02/27/2026 | $351.29 | $355.79 (1.28%) | $356.03 | $346.57 | 6.11 M | $173.94 B |
| 02/26/2026 | $360.78 | $354.35 (-1.78%) | $361.68 | $351.00 | 4.66 M | $173.23 B |
| 02/25/2026 | $361.02 | $360.80 (-0.06%) | $363.20 | $358.60 | 3.43 M | $176.39 B |
| 02/24/2026 | $359.00 | $356.09 (-0.81%) | $362.49 | $355.64 | 4.54 M | $174.08 B |
| 02/23/2026 | $352.53 | $355.15 (0.74%) | $358.00 | $349.58 | 4.13 M | $173.62 B |
| 02/20/2026 | $345.30 | $355.03 (2.82%) | $355.45 | $345.01 | 5.34 M | $173.56 B |
| 02/19/2026 | $344.97 | $345.30 (0.1%) | $353.28 | $339.66 | 5.10 M | $168.81 B |
| 02/18/2026 | $352.21 | $346.37 (-1.66%) | $355.36 | $340.00 | 8.47 M | $169.33 B |
| 02/17/2026 | $335.60 | $337.51 (0.57%) | $340.46 | $330.33 | 4.55 M | $165.00 B |
| 02/13/2026 | $329.73 | $337.10 (2.24%) | $337.96 | $328.45 | 3.44 M | $164.80 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.
