5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
-8.01%
6 MONTH PERFORMANCE
-13.55%
YEAR-TO-DATE PERFORMANCE
-8.26%
1 YEAR PERFORMANCE
+0.53%
Analog Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $187.55 | $194.92 (3.93%) | $195.34 | $186.73 | 4.39 M | $96.70 B |
| 04/29/2025 | $191.50 | $192.67 (0.61%) | $194.82 | $190.36 | 3.94 M | $95.59 B |
| 04/28/2025 | $193.36 | $193.72 (0.19%) | $196.37 | $189.95 | 3.40 M | $96.11 B |
| 04/25/2025 | $192.95 | $194.59 (0.85%) | $196.37 | $191.69 | 3.21 M | $96.54 B |
| 04/24/2025 | $192.73 | $195.23 (1.3%) | $197.52 | $191.05 | 5.61 M | $96.86 B |
| 04/23/2025 | $185.99 | $183.11 (-1.55%) | $187.84 | $182.48 | 4.32 M | $90.84 B |
| 04/22/2025 | $176.78 | $178.50 (0.97%) | $179.19 | $175.21 | 3.74 M | $88.56 B |
| 04/21/2025 | $172.65 | $174.99 (1.36%) | $175.47 | $171.00 | 3.65 M | $86.82 B |
| 04/17/2025 | $177.89 | $176.27 (-0.91%) | $178.34 | $173.58 | 3.34 M | $87.45 B |
| 04/16/2025 | $173.67 | $175.93 (1.3%) | $177.36 | $170.39 | 4.39 M | $87.28 B |
| 04/15/2025 | $178.60 | $179.54 (0.53%) | $182.47 | $178.07 | 3.04 M | $89.07 B |
| 04/14/2025 | $183.26 | $178.60 (-2.54%) | $185.00 | $175.58 | 3.91 M | $88.61 B |
| 04/11/2025 | $172.13 | $179.16 (4.08%) | $180.98 | $167.20 | 6.53 M | $88.88 B |
| 04/10/2025 | $189.63 | $178.36 (-5.94%) | $189.63 | $170.93 | 8.55 M | $88.49 B |
| 04/09/2025 | $166.05 | $196.63 (18.42%) | $198.46 | $164.58 | 10.94 M | $97.55 B |
| 04/08/2025 | $175.38 | $166.09 (-5.3%) | $179.24 | $161.83 | 7.64 M | $82.40 B |
| 04/07/2025 | $163.20 | $171.34 (4.99%) | $183.31 | $158.65 | 10.24 M | $85.00 B |
| 04/04/2025 | $174.61 | $164.60 (-5.73%) | $176.41 | $164.14 | 9.63 M | $81.66 B |
| 04/03/2025 | $191.82 | $180.88 (-5.7%) | $193.20 | $180.40 | 6.97 M | $89.74 B |
| 04/02/2025 | $195.76 | $199.59 (1.96%) | $202.30 | $195.76 | 2.44 M | $99.02 B |
| 04/01/2025 | $200.26 | $199.18 (-0.54%) | $200.84 | $195.12 | 3.38 M | $98.82 B |
| 03/31/2025 | $200.23 | $201.67 (0.72%) | $202.52 | $196.80 | 3.80 M | $100.05 B |
| 03/28/2025 | $207.82 | $201.56 (-3.01%) | $208.06 | $200.77 | 3.52 M | $100.00 B |
| 03/27/2025 | $208.68 | $208.94 (0.12%) | $211.00 | $205.88 | 2.89 M | $103.66 B |
| 03/26/2025 | $213.15 | $210.53 (-1.23%) | $214.90 | $209.69 | 2.45 M | $104.45 B |
| 03/25/2025 | $210.98 | $213.58 (1.23%) | $214.63 | $210.98 | 2.55 M | $105.96 B |
| 03/24/2025 | $210.00 | $212.34 (1.11%) | $214.08 | $209.74 | 3.46 M | $105.35 B |
| 03/21/2025 | $203.06 | $204.40 (0.66%) | $205.27 | $201.28 | 5.07 M | $101.41 B |
| 03/20/2025 | $208.17 | $205.90 (-1.09%) | $208.17 | $204.81 | 2.78 M | $102.15 B |
| 03/19/2025 | $209.19 | $209.97 (0.37%) | $213.03 | $208.09 | 2.57 M | $104.17 B |
| 03/18/2025 | $210.58 | $209.16 (-0.67%) | $210.75 | $207.69 | 2.66 M | $103.77 B |
| 03/17/2025 | $207.75 | $211.68 (1.89%) | $213.37 | $207.37 | 2.51 M | $105.02 B |
| 03/14/2025 | $207.36 | $208.75 (0.67%) | $209.85 | $206.23 | 2.61 M | $103.56 B |
| 03/13/2025 | $206.00 | $203.80 (-1.07%) | $208.16 | $202.59 | 2.63 M | $101.11 B |
| 03/12/2025 | $209.08 | $206.62 (-1.18%) | $212.99 | $205.62 | 3.92 M | $102.51 B |
| 03/11/2025 | $217.33 | $209.08 (-3.8%) | $217.39 | $206.48 | 4.23 M | $103.73 B |
| 03/10/2025 | $220.22 | $216.26 (-1.8%) | $221.15 | $213.15 | 4.95 M | $107.29 B |
| 03/07/2025 | $223.59 | $225.86 (1.02%) | $226.66 | $219.74 | 4.06 M | $112.05 B |
| 03/06/2025 | $225.68 | $222.77 (-1.29%) | $228.87 | $222.05 | 4.82 M | $110.52 B |
| 03/05/2025 | $227.18 | $229.47 (1.01%) | $229.86 | $222.70 | 3.93 M | $113.84 B |
| 03/04/2025 | $230.46 | $226.18 (-1.86%) | $231.44 | $223.90 | 4.74 M | $112.21 B |
| 03/03/2025 | $231.84 | $228.53 (-1.43%) | $233.83 | $225.67 | 5.00 M | $113.38 B |
| 02/28/2025 | $225.99 | $230.06 (1.8%) | $230.12 | $223.05 | 4.63 M | $114.14 B |
| 02/27/2025 | $234.23 | $223.85 (-4.43%) | $234.23 | $223.50 | 4.48 M | $111.06 B |
| 02/26/2025 | $235.04 | $233.73 (-0.56%) | $236.38 | $231.83 | 2.91 M | $115.96 B |
| 02/25/2025 | $238.33 | $235.30 (-1.27%) | $238.33 | $234.38 | 4.14 M | $116.74 B |
| 02/24/2025 | $240.28 | $236.99 (-1.37%) | $240.64 | $236.18 | 4.78 M | $117.57 B |
| 02/21/2025 | $244.93 | $238.91 (-2.46%) | $246.08 | $237.76 | 6.18 M | $118.53 B |
| 02/20/2025 | $243.54 | $243.82 (0.11%) | $247.10 | $242.55 | 5.89 M | $120.96 B |
| 02/19/2025 | $230.02 | $241.66 (5.06%) | $242.51 | $224.10 | 9.79 M | $119.89 B |
| 02/18/2025 | $217.27 | $220.22 (1.36%) | $220.51 | $215.77 | 7.40 M | $109.25 B |
| 02/14/2025 | $211.24 | $214.61 (1.6%) | $215.15 | $210.63 | 3.94 M | $106.47 B |
| 02/13/2025 | $204.99 | $209.34 (2.12%) | $209.65 | $204.99 | 3.13 M | $103.86 B |
| 02/12/2025 | $201.01 | $205.13 (2.05%) | $205.40 | $200.80 | 2.41 M | $101.77 B |
| 02/11/2025 | $202.93 | $203.46 (0.26%) | $206.62 | $202.64 | 2.34 M | $100.94 B |
| 02/10/2025 | $206.58 | $204.86 (-0.83%) | $207.21 | $202.97 | 2.82 M | $101.63 B |
| 02/07/2025 | $207.68 | $205.21 (-1.19%) | $209.55 | $203.74 | 3.19 M | $101.81 B |
| 02/06/2025 | $208.73 | $207.83 (-0.43%) | $210.51 | $205.75 | 2.72 M | $103.11 B |
| 02/05/2025 | $205.43 | $209.80 (2.13%) | $210.55 | $204.16 | 4.52 M | $104.09 B |
| 02/04/2025 | $204.60 | $206.01 (0.69%) | $208.35 | $204.07 | 4.65 M | $102.20 B |
| 02/03/2025 | $209.29 | $205.24 (-1.94%) | $209.65 | $202.77 | 4.48 M | $101.82 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.
