5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
-4.46%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
+11.67%
YEAR-TO-DATE PERFORMANCE
+10.03%
1 YEAR PERFORMANCE
+7.23%
Analog Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $232.97 | $234.50 (0.65%) | $235.99 | $232.12 | 796.44 K | |
| 08/12/2025 | $226.48 | $232.04 (2.45%) | $234.29 | $225.43 | 4.98 M | $115.13 B |
| 08/11/2025 | $225.00 | $224.07 (-0.41%) | $228.32 | $223.44 | 3.48 M | $111.18 B |
| 08/08/2025 | $223.06 | $223.95 (0.4%) | $224.94 | $221.15 | 3.08 M | $111.12 B |
| 08/07/2025 | $223.10 | $223.12 (0.01%) | $225.64 | $222.19 | 2.52 M | $110.71 B |
| 08/06/2025 | $220.68 | $220.69 (0%) | $221.17 | $218.37 | 2.55 M | $109.50 B |
| 08/05/2025 | $222.98 | $220.68 (-1.03%) | $225.08 | $219.39 | 3.10 M | $109.50 B |
| 08/04/2025 | $221.42 | $222.40 (0.44%) | $223.53 | $220.60 | 2.85 M | $110.35 B |
| 08/01/2025 | $222.36 | $221.71 (-0.29%) | $223.16 | $218.85 | 3.74 M | $110.01 B |
| 07/31/2025 | $228.28 | $224.63 (-1.6%) | $229.78 | $222.37 | 5.34 M | $111.46 B |
| 07/30/2025 | $231.83 | $231.11 (-0.31%) | $232.20 | $229.10 | 2.32 M | $114.67 B |
| 07/29/2025 | $231.98 | $230.75 (-0.53%) | $232.64 | $229.14 | 2.17 M | $114.49 B |
| 07/28/2025 | $228.91 | $230.77 (0.81%) | $231.04 | $228.86 | 3.14 M | $114.50 B |
| 07/25/2025 | $226.64 | $227.82 (0.52%) | $228.65 | $225.18 | 2.70 M | $113.04 B |
| 07/24/2025 | $228.47 | $226.37 (-0.92%) | $228.47 | $223.76 | 4.77 M | $112.32 B |
| 07/23/2025 | $230.77 | $228.08 (-1.17%) | $232.50 | $222.00 | 7.85 M | $113.17 B |
| 07/22/2025 | $238.79 | $235.50 (-1.38%) | $241.40 | $234.00 | 6.03 M | $116.85 B |
| 07/21/2025 | $243.33 | $240.48 (-1.17%) | $245.72 | $240.35 | 3.00 M | $119.32 B |
| 07/18/2025 | $243.04 | $241.85 (-0.49%) | $243.60 | $240.83 | 2.76 M | $120.00 B |
| 07/17/2025 | $239.94 | $240.97 (0.43%) | $241.89 | $239.08 | 2.83 M | $119.56 B |
| 07/16/2025 | $239.75 | $240.61 (0.36%) | $241.01 | $236.28 | 2.84 M | $119.38 B |
| 07/15/2025 | $244.99 | $240.42 (-1.87%) | $245.76 | $240.27 | 3.00 M | $119.29 B |
| 07/14/2025 | $243.13 | $243.46 (0.14%) | $244.13 | $241.43 | 2.05 M | $120.80 B |
| 07/11/2025 | $243.36 | $244.68 (0.54%) | $245.78 | $242.01 | 2.04 M | $121.40 B |
| 07/10/2025 | $244.78 | $245.13 (0.14%) | $245.74 | $242.22 | 2.43 M | $121.63 B |
| 07/09/2025 | $245.59 | $242.72 (-1.17%) | $246.92 | $241.00 | 3.34 M | $120.43 B |
| 07/08/2025 | $243.60 | $245.15 (0.64%) | $247.73 | $242.66 | 3.96 M | $121.64 B |
| 07/07/2025 | $244.81 | $241.81 (-1.23%) | $245.31 | $240.36 | 2.78 M | $119.98 B |
| 07/03/2025 | $245.84 | $245.68 (-0.07%) | $246.55 | $244.18 | 1.84 M | $121.90 B |
| 07/02/2025 | $240.47 | $245.15 (1.95%) | $245.44 | $240.03 | 3.54 M | $121.64 B |
| 07/01/2025 | $236.54 | $240.64 (1.73%) | $241.81 | $235.82 | 3.50 M | $119.40 B |
| 06/30/2025 | $237.54 | $238.02 (0.2%) | $238.67 | $235.66 | 3.26 M | $118.10 B |
| 06/27/2025 | $237.00 | $236.96 (-0.02%) | $239.07 | $234.94 | 3.62 M | $117.57 B |
| 06/26/2025 | $236.03 | $237.30 (0.54%) | $238.22 | $235.10 | 3.06 M | $117.74 B |
| 06/25/2025 | $235.60 | $234.68 (-0.39%) | $236.45 | $231.62 | 3.55 M | $116.44 B |
| 06/24/2025 | $233.91 | $234.98 (0.46%) | $235.61 | $233.21 | 3.64 M | $116.59 B |
| 06/23/2025 | $228.19 | $230.98 (1.22%) | $231.31 | $226.70 | 3.57 M | $114.61 B |
| 06/20/2025 | $231.75 | $228.35 (-1.47%) | $232.02 | $225.57 | 5.32 M | $113.30 B |
| 06/18/2025 | $230.42 | $229.65 (-0.33%) | $233.08 | $228.84 | 2.55 M | $113.95 B |
| 06/17/2025 | $229.20 | $227.44 (-0.77%) | $231.69 | $227.31 | 2.73 M | $112.85 B |
| 06/16/2025 | $228.13 | $231.80 (1.61%) | $231.92 | $227.50 | 3.34 M | $115.01 B |
| 06/13/2025 | $227.56 | $225.03 (-1.11%) | $228.94 | $224.38 | 3.35 M | $111.65 B |
| 06/12/2025 | $231.53 | $232.12 (0.25%) | $233.74 | $230.85 | 2.14 M | $115.17 B |
| 06/11/2025 | $234.09 | $232.54 (-0.66%) | $236.12 | $230.27 | 3.31 M | $115.38 B |
| 06/10/2025 | $228.27 | $233.34 (2.22%) | $234.76 | $228.01 | 4.16 M | $115.78 B |
| 06/09/2025 | $223.82 | $227.66 (1.72%) | $229.18 | $223.41 | 4.11 M | $112.96 B |
| 06/06/2025 | $220.68 | $222.26 (0.72%) | $225.35 | $220.63 | 3.25 M | $110.28 B |
| 06/05/2025 | $219.80 | $218.04 (-0.8%) | $222.59 | $217.02 | 3.50 M | $108.19 B |
| 06/04/2025 | $219.83 | $218.50 (-0.61%) | $221.19 | $217.33 | 4.20 M | $108.41 B |
| 06/03/2025 | $214.03 | $218.43 (2.06%) | $218.89 | $213.05 | 3.52 M | $108.38 B |
| 06/02/2025 | $212.40 | $215.45 (1.44%) | $216.20 | $212.22 | 2.23 M | $106.90 B |
| 05/30/2025 | $215.28 | $213.98 (-0.6%) | $215.84 | $210.80 | 10.92 M | $106.17 B |
| 05/29/2025 | $218.06 | $215.75 (-1.06%) | $218.50 | $214.00 | 3.80 M | $107.05 B |
| 05/28/2025 | $217.61 | $215.62 (-0.91%) | $218.19 | $215.46 | 3.85 M | $106.98 B |
| 05/27/2025 | $215.15 | $216.89 (0.81%) | $217.87 | $212.73 | 5.54 M | $107.61 B |
| 05/23/2025 | $208.98 | $210.47 (0.71%) | $211.04 | $206.00 | 4.85 M | $104.43 B |
| 05/22/2025 | $221.46 | $211.93 (-4.3%) | $224.40 | $211.37 | 8.97 M | $105.15 B |
| 05/21/2025 | $222.60 | $222.22 (-0.17%) | $227.39 | $221.33 | 5.09 M | $110.26 B |
| 05/20/2025 | $222.32 | $224.49 (0.98%) | $224.60 | $221.93 | 2.62 M | $111.39 B |
| 05/19/2025 | $223.64 | $224.54 (0.4%) | $226.81 | $223.07 | 3.97 M | $111.41 B |
| 05/16/2025 | $227.16 | $227.11 (-0.02%) | $227.80 | $225.53 | 3.62 M | $112.69 B |
| 05/15/2025 | $224.43 | $227.12 (1.2%) | $228.80 | $224.01 | 3.05 M | $112.69 B |
| 05/14/2025 | $227.64 | $226.82 (-0.36%) | $228.34 | $224.01 | 4.65 M | $112.54 B |
| 05/13/2025 | $221.97 | $226.68 (2.12%) | $227.07 | $220.25 | 4.37 M | $112.47 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.
