-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
-0.70% -
3 MONTH PERFORMANCE
+6.62% -
6 MONTH PERFORMANCE
+11.19% -
YEAR-TO-DATE PERFORMANCE
+14.72% -
1 YEAR PERFORMANCE
+34.86%
Analog Devices, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $229.63 | $227.77 (-0.81%) | $230.27 | $225.72 | 2.43 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 |
| 09/20/2024 | $231.97 | $226.78 (-2.24%) | $232.48 | $224.35 | 5.01 M | $112.56 B |
| 09/19/2024 | $230.00 | $233.45 (1.5%) | $235.76 | $227.87 | 7.16 M | $115.87 B |
| 09/18/2024 | $228.87 | $222.64 (-2.72%) | $228.87 | $221.96 | 2.53 M | $110.50 B |
| 09/17/2024 | $227.44 | $225.35 (-0.92%) | $229.04 | $222.65 | 2.52 M | $111.85 B |
| 09/16/2024 | $222.39 | $223.28 (0.4%) | $224.46 | $220.69 | 2.12 M | $110.82 B |
| 09/13/2024 | $223.84 | $225.42 (0.71%) | $226.55 | $223.01 | 2.03 M | $111.88 B |
| 09/12/2024 | $223.44 | $221.53 (-0.85%) | $223.45 | $218.93 | 2.16 M | $109.95 B |
| 09/11/2024 | $219.89 | $225.07 (2.36%) | $225.72 | $214.71 | 3.43 M | $111.71 B |
| 09/10/2024 | $217.50 | $218.72 (0.56%) | $219.03 | $214.12 | 2.05 M | $108.56 B |
| 09/09/2024 | $217.01 | $218.56 (0.71%) | $219.31 | $216.05 | 2.45 M | $108.48 B |
| 09/06/2024 | $218.57 | $213.64 (-2.26%) | $219.41 | $212.70 | 3.44 M | $106.04 B |
| 09/05/2024 | $219.48 | $219.06 (-0.19%) | $221.62 | $217.72 | 2.73 M | $108.73 B |
| 09/04/2024 | $220.01 | $221.80 (0.81%) | $223.98 | $218.12 | 2.74 M | $110.09 B |
| 09/03/2024 | $228.69 | $218.71 (-4.36%) | $230.02 | $217.65 | 4.87 M | $108.55 B |
| 08/30/2024 | $234.94 | $234.84 (-0.04%) | $236.14 | $231.82 | 2.77 M | $116.56 B |
| 08/29/2024 | $229.49 | $230.89 (0.61%) | $235.11 | $229.48 | 2.71 M | $114.60 B |
| 08/28/2024 | $231.08 | $227.17 (-1.69%) | $233.25 | $225.14 | 3.21 M | $112.75 B |
| 08/27/2024 | $225.11 | $231.84 (2.99%) | $232.35 | $224.31 | 3.71 M | $115.07 B |
| 08/26/2024 | $227.84 | $225.61 (-0.98%) | $228.19 | $223.79 | 2.53 M | $111.98 B |
| 08/23/2024 | $225.85 | $228.39 (1.12%) | $229.21 | $224.76 | 3.21 M | $113.36 B |
| 08/22/2024 | $225.68 | $221.91 (-1.67%) | $228.26 | $221.26 | 3.71 M | $110.14 B |
| 08/21/2024 | $229.52 | $227.50 (-0.88%) | $236.86 | $224.81 | 5.60 M | $112.92 B |
| 08/20/2024 | $223.96 | $223.49 (-0.21%) | $226.02 | $221.39 | 3.99 M | $110.93 B |
| 08/19/2024 | $222.43 | $225.95 (1.58%) | $226.08 | $221.49 | 2.80 M | $112.15 B |
| 08/16/2024 | $223.05 | $223.19 (0.06%) | $223.80 | $221.42 | 2.57 M | $110.78 B |
| 08/15/2024 | $220.45 | $223.67 (1.46%) | $224.24 | $219.42 | 5.20 M | $111.02 B |
| 08/14/2024 | $216.92 | $215.32 (-0.74%) | $218.11 | $212.80 | 2.41 M | $106.87 B |
| 08/13/2024 | $213.25 | $218.01 (2.23%) | $218.60 | $213.20 | 4.01 M | $108.21 B |
| 08/12/2024 | $212.15 | $212.08 (-0.03%) | $213.40 | $210.00 | 1.71 M | $105.26 B |
| 08/09/2024 | $209.95 | $211.31 (0.65%) | $213.73 | $209.16 | 2.48 M | $104.88 B |
| 08/08/2024 | $206.19 | $213.64 (3.61%) | $214.14 | $204.27 | 4.51 M | $106.04 B |