5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
-6.62%
6 MONTH PERFORMANCE
-8.34%
YEAR-TO-DATE PERFORMANCE
+6.65%
1 YEAR PERFORMANCE
+7.44%
Analog Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $206.28 | $211.78 (2.67%) | $213.26 | $205.83 | 6.51 M | $105.13 B |
| 12/19/2024 | $209.60 | $207.78 (-0.87%) | $210.61 | $207.23 | 3.94 M | $103.15 B |
| 12/18/2024 | $215.16 | $207.77 (-3.43%) | $218.95 | $207.26 | 4.08 M | $103.14 B |
| 12/17/2024 | $215.89 | $213.82 (-0.96%) | $217.93 | $212.36 | 3.24 M | $106.15 B |
| 12/16/2024 | $214.92 | $216.31 (0.65%) | $217.79 | $213.66 | 3.41 M | $107.38 B |
| 12/13/2024 | $215.41 | $216.61 (0.56%) | $217.97 | $213.75 | 3.07 M | $107.53 B |
| 12/12/2024 | $215.15 | $217.72 (1.19%) | $218.73 | $214.64 | 3.00 M | $108.08 B |
| 12/11/2024 | $216.03 | $217.12 (0.5%) | $219.04 | $215.56 | 3.84 M | $107.79 B |
| 12/10/2024 | $219.04 | $215.61 (-1.57%) | $219.67 | $214.50 | 2.68 M | $107.04 B |
| 12/09/2024 | $215.97 | $219.04 (1.42%) | $223.55 | $215.16 | 2.47 M | $108.74 B |
| 12/06/2024 | $214.73 | $218.20 (1.62%) | $218.59 | $213.73 | 3.19 M | $108.32 B |
| 12/05/2024 | $217.23 | $214.55 (-1.23%) | $219.39 | $213.86 | 2.48 M | $106.51 B |
| 12/04/2024 | $223.11 | $218.30 (-2.16%) | $223.21 | $217.86 | 2.64 M | $108.37 B |
| 12/03/2024 | $221.58 | $221.54 (-0.02%) | $223.33 | $219.95 | 2.34 M | $109.98 B |
| 12/02/2024 | $218.13 | $223.12 (2.29%) | $224.79 | $217.01 | 3.24 M | $110.76 B |
| 11/29/2024 | $219.19 | $218.05 (-0.52%) | $221.70 | $217.50 | 1.99 M | $108.25 B |
| 11/27/2024 | $219.32 | $217.17 (-0.98%) | $219.40 | $213.90 | 2.94 M | $107.81 B |
| 11/26/2024 | $232.15 | $219.05 (-5.64%) | $233.55 | $216.01 | 6.57 M | $108.74 B |
| 11/25/2024 | $217.74 | $223.58 (2.68%) | $225.00 | $216.00 | 7.30 M | $110.99 B |
| 11/22/2024 | $211.54 | $214.59 (1.44%) | $214.75 | $211.54 | 2.70 M | $106.53 B |
| 11/21/2024 | $212.29 | $213.96 (0.79%) | $215.01 | $210.05 | 2.54 M | $106.20 B |
| 11/20/2024 | $207.25 | $211.01 (1.81%) | $211.16 | $207.25 | 3.07 M | $104.73 B |
| 11/19/2024 | $207.70 | $210.43 (1.31%) | $210.82 | $206.80 | 2.96 M | $104.44 B |
| 11/18/2024 | $206.52 | $209.65 (1.52%) | $209.89 | $206.11 | 3.77 M | $104.06 B |
| 11/15/2024 | $208.77 | $206.35 (-1.16%) | $210.38 | $205.40 | 3.88 M | $102.42 B |
| 11/14/2024 | $213.44 | $212.24 (-0.56%) | $215.04 | $211.46 | 3.21 M | $105.34 B |
| 11/13/2024 | $216.77 | $212.84 (-1.81%) | $217.68 | $212.44 | 4.61 M | $105.64 B |
| 11/12/2024 | $220.49 | $219.55 (-0.43%) | $220.85 | $215.90 | 2.59 M | $108.97 B |
| 11/11/2024 | $223.85 | $220.47 (-1.51%) | $225.01 | $218.42 | 3.27 M | $109.43 B |
| 11/08/2024 | $226.56 | $225.80 (-0.34%) | $228.12 | $224.76 | 3.43 M | $112.07 B |
| 11/07/2024 | $229.63 | $227.77 (-0.81%) | $230.27 | $225.72 | 2.50 M | $113.05 B |
| 11/06/2024 | $223.68 | $226.25 (1.15%) | $228.09 | $221.94 | 3.62 M | $112.30 B |
| 11/05/2024 | $219.31 | $217.60 (-0.78%) | $219.31 | $215.32 | 3.75 M | $108.00 B |
| 11/04/2024 | $225.00 | $224.19 (-0.36%) | $226.78 | $223.44 | 1.60 M | $111.27 B |
| 11/01/2024 | $223.87 | $225.48 (0.72%) | $226.60 | $223.00 | 2.92 M | $111.91 B |
| 10/31/2024 | $230.16 | $223.11 (-3.06%) | $230.20 | $220.83 | 4.26 M | $110.74 B |
| 10/30/2024 | $230.78 | $230.12 (-0.29%) | $232.99 | $229.88 | 2.08 M | $114.22 B |
| 10/29/2024 | $229.70 | $235.23 (2.41%) | $235.86 | $229.01 | 2.06 M | $116.75 B |
| 10/28/2024 | $229.13 | $230.14 (0.44%) | $231.95 | $228.60 | 3.40 M | $114.23 B |
| 10/25/2024 | $231.84 | $230.17 (-0.72%) | $235.20 | $230.04 | 1.73 M | $114.24 B |
| 10/24/2024 | $228.74 | $229.68 (0.41%) | $230.34 | $227.42 | 2.38 M | $114.00 B |
| 10/23/2024 | $228.08 | $226.85 (-0.54%) | $229.51 | $224.01 | 2.49 M | $112.59 B |
| 10/22/2024 | $224.44 | $224.62 (0.08%) | $225.61 | $222.71 | 1.83 M | $111.49 B |
| 10/21/2024 | $226.30 | $225.67 (-0.28%) | $226.41 | $222.41 | 2.21 M | $112.01 B |
| 10/18/2024 | $229.17 | $228.33 (-0.37%) | $229.78 | $226.97 | 1.76 M | $113.33 B |
| 10/17/2024 | $232.52 | $227.34 (-2.23%) | $233.56 | $227.17 | 3.64 M | $112.84 B |
| 10/16/2024 | $228.85 | $227.49 (-0.59%) | $230.34 | $225.96 | 1.59 M | $112.91 B |
| 10/15/2024 | $236.01 | $225.87 (-4.3%) | $236.76 | $224.08 | 4.11 M | $112.11 B |
| 10/14/2024 | $233.80 | $236.43 (1.12%) | $237.03 | $232.70 | 1.77 M | $117.35 B |
| 10/11/2024 | $229.32 | $232.86 (1.54%) | $234.00 | $229.32 | 1.43 M | $115.58 B |
| 10/10/2024 | $229.70 | $230.70 (0.44%) | $231.83 | $228.67 | 1.79 M | $114.51 B |
| 10/09/2024 | $230.40 | $233.24 (1.23%) | $233.58 | $229.29 | 2.41 M | $115.77 B |
| 10/08/2024 | $226.74 | $229.40 (1.17%) | $230.51 | $224.31 | 2.45 M | $113.86 B |
| 10/07/2024 | $225.65 | $226.51 (0.38%) | $227.31 | $224.09 | 1.56 M | $112.43 B |
| 10/04/2024 | $231.90 | $228.23 (-1.58%) | $232.36 | $226.11 | 1.90 M | $113.28 B |
| 10/03/2024 | $224.63 | $226.56 (0.86%) | $228.84 | $224.46 | 2.09 M | $112.45 B |
| 10/02/2024 | $224.98 | $227.73 (1.22%) | $229.97 | $223.54 | 1.86 M | $113.03 B |
| 10/01/2024 | $228.93 | $223.67 (-2.3%) | $229.44 | $222.40 | 3.12 M | $111.02 B |
| 09/30/2024 | $228.90 | $230.17 (0.55%) | $230.56 | $226.66 | 2.71 M | $114.24 B |
| 09/27/2024 | $234.71 | $232.05 (-1.13%) | $235.26 | $231.09 | 2.28 M | $115.18 B |
| 09/26/2024 | $232.62 | $232.46 (-0.07%) | $233.98 | $224.81 | 3.88 M | $115.38 B |
| 09/25/2024 | $224.10 | $226.64 (1.13%) | $227.58 | $224.10 | 2.04 M | $112.49 B |
| 09/24/2024 | $228.64 | $227.33 (-0.57%) | $230.80 | $226.82 | 1.98 M | $112.83 B |
| 09/23/2024 | $224.78 | $226.01 (0.55%) | $226.84 | $224.20 | 1.36 M | $112.18 B |