5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+9.74%
3 MONTH PERFORMANCE
+13.00%
6 MONTH PERFORMANCE
+7.48%
YEAR-TO-DATE PERFORMANCE
+8.71%
1 YEAR PERFORMANCE
-0.03%
Analog Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $228.54 | $230.98 (1.07%) | $231.30 | $226.71 | 3.56 M | $113.76 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 |
| 05/12/2025 | $222.87 | $223.15 (0.13%) | $225.49 | $219.10 | 6.36 M | $110.72 B |
| 05/09/2025 | $207.24 | $207.51 (0.13%) | $210.14 | $206.29 | 3.54 M | $102.96 B |
| 05/08/2025 | $202.26 | $202.78 (0.26%) | $206.04 | $200.96 | 3.42 M | $100.61 B |
| 05/07/2025 | $196.63 | $199.86 (1.64%) | $200.72 | $195.69 | 2.97 M | $99.17 B |
| 05/06/2025 | $194.89 | $195.60 (0.36%) | $197.40 | $194.26 | 2.54 M | $97.05 B |
| 05/05/2025 | $196.16 | $197.72 (0.8%) | $199.72 | $195.59 | 2.02 M | $98.10 B |
| 05/02/2025 | $197.86 | $198.59 (0.37%) | $199.71 | $197.15 | 3.80 M | $98.53 B |
| 05/01/2025 | $196.84 | $193.74 (-1.57%) | $197.17 | $193.44 | 3.44 M | $96.13 B |
| 04/30/2025 | $187.55 | $194.92 (3.93%) | $195.34 | $186.73 | 4.42 M | $96.71 B |
| 04/29/2025 | $191.50 | $192.67 (0.61%) | $194.82 | $190.36 | 3.94 M | $95.60 B |
| 04/28/2025 | $193.36 | $193.72 (0.19%) | $196.37 | $189.95 | 3.40 M | $96.12 B |
| 04/25/2025 | $192.95 | $194.59 (0.85%) | $196.37 | $191.69 | 3.21 M | $96.55 B |
| 04/24/2025 | $192.73 | $195.23 (1.3%) | $197.52 | $191.05 | 5.61 M | $96.87 B |
| 04/23/2025 | $185.99 | $183.11 (-1.55%) | $187.84 | $182.48 | 4.32 M | $90.85 B |
| 04/22/2025 | $176.78 | $178.50 (0.97%) | $179.19 | $175.21 | 3.74 M | $88.57 B |
| 04/21/2025 | $172.65 | $174.99 (1.36%) | $175.47 | $171.00 | 3.65 M | $86.83 B |
| 04/17/2025 | $177.89 | $176.27 (-0.91%) | $178.34 | $173.58 | 3.34 M | $87.46 B |
| 04/16/2025 | $173.67 | $175.93 (1.3%) | $177.36 | $170.39 | 4.39 M | $87.29 B |
| 04/15/2025 | $178.60 | $179.54 (0.53%) | $182.47 | $178.07 | 3.04 M | $89.08 B |
| 04/14/2025 | $183.26 | $178.60 (-2.54%) | $185.00 | $175.58 | 3.91 M | $88.62 B |
| 04/11/2025 | $172.13 | $179.16 (4.08%) | $180.98 | $167.20 | 6.53 M | $88.89 B |
| 04/10/2025 | $189.63 | $178.36 (-5.94%) | $189.63 | $170.93 | 8.55 M | $88.50 B |
| 04/09/2025 | $166.05 | $196.63 (18.42%) | $198.46 | $164.58 | 10.94 M | $97.56 B |
| 04/08/2025 | $175.38 | $166.09 (-5.3%) | $179.24 | $161.83 | 7.64 M | $82.41 B |
| 04/07/2025 | $163.20 | $171.34 (4.99%) | $183.31 | $158.65 | 10.24 M | $85.01 B |
| 04/04/2025 | $174.61 | $164.60 (-5.73%) | $176.41 | $164.14 | 9.63 M | $81.67 B |
| 04/03/2025 | $191.82 | $180.88 (-5.7%) | $193.20 | $180.40 | 6.97 M | $89.75 B |
| 04/02/2025 | $195.76 | $199.59 (1.96%) | $202.30 | $195.76 | 2.44 M | $99.03 B |
| 04/01/2025 | $200.26 | $199.18 (-0.54%) | $200.84 | $195.12 | 3.38 M | $98.83 B |
| 03/31/2025 | $200.23 | $201.67 (0.72%) | $202.52 | $196.80 | 3.80 M | $100.06 B |
| 03/28/2025 | $207.82 | $201.56 (-3.01%) | $208.06 | $200.77 | 3.52 M | $100.01 B |
| 03/27/2025 | $208.68 | $208.94 (0.12%) | $211.00 | $205.88 | 2.89 M | $103.67 B |
| 03/26/2025 | $213.15 | $210.53 (-1.23%) | $214.90 | $209.69 | 2.45 M | $104.46 B |
| 03/25/2025 | $210.98 | $213.58 (1.23%) | $214.63 | $210.98 | 2.55 M | $105.97 B |
| 03/24/2025 | $210.00 | $212.34 (1.11%) | $214.08 | $209.74 | 3.46 M | $105.36 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.
