5 DAY PERFORMANCE
-14.35%
1 MONTH PERFORMANCE
-14.02%
3 MONTH PERFORMANCE
-19.48%
6 MONTH PERFORMANCE
-10.22%
YEAR-TO-DATE PERFORMANCE
+17.89%
1 YEAR PERFORMANCE
+26.77%
Analog Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $374.25 | $385.40 (2.98%) | $389.78 | $374.25 | 2.61 M | $187.92 B |
| 07/07/2026 | $376.33 | $379.03 (0.72%) | $381.66 | $371.09 | 4.81 M | $184.82 B |
| 07/06/2026 | $387.91 | $388.83 (0.24%) | $395.93 | $385.96 | 4.45 M | $189.60 B |
| 07/02/2026 | $390.81 | $377.16 (-3.49%) | $396.00 | $372.64 | 6.14 M | $183.91 B |
| 07/01/2026 | $390.89 | $388.98 (-0.49%) | $397.58 | $387.84 | 5.75 M | $189.67 B |
| 06/30/2026 | $392.92 | $397.17 (1.08%) | $401.82 | $391.78 | 6.48 M | $193.66 B |
| 06/29/2026 | $388.16 | $391.78 (0.93%) | $398.06 | $385.01 | 5.17 M | $191.03 B |
| 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 |
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.
