5 DAY PERFORMANCE
+8.53%
1 MONTH PERFORMANCE
+6.88%
3 MONTH PERFORMANCE
+33.56%
6 MONTH PERFORMANCE
+22.76%
YEAR-TO-DATE PERFORMANCE
+10.96%
1 YEAR PERFORMANCE
+41.70%
Analog Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $299.77 | $300.93 (0.39%) | $303.20 | $297.12 | 3.09 M | $147.71 B |
| 01/08/2026 | $290.38 | $299.16 (3.02%) | $299.53 | $289.51 | 3.78 M | $146.84 B |
| 01/07/2026 | $288.89 | $292.89 (1.38%) | $293.08 | $286.75 | 3.57 M | $143.76 B |
| 01/06/2026 | $279.74 | $292.94 (4.72%) | $294.15 | $279.59 | 6.43 M | $143.79 B |
| 01/05/2026 | $275.22 | $277.29 (0.75%) | $281.83 | $273.77 | 3.01 M | $136.11 B |
| 01/02/2026 | $275.07 | $273.74 (-0.48%) | $276.00 | $270.46 | 3.61 M | $134.36 B |
| 12/31/2025 | $274.82 | $271.20 (-1.32%) | $275.80 | $271.10 | 1.79 M | $133.12 B |
| 12/30/2025 | $276.70 | $274.82 (-0.68%) | $277.10 | $274.59 | 1.29 M | $134.89 B |
| 12/29/2025 | $275.64 | $275.63 (-0%) | $277.87 | $274.15 | 1.75 M | $135.29 B |
| 12/26/2025 | $277.73 | $276.84 (-0.32%) | $278.00 | $275.94 | 1.75 M | $135.89 B |
| 12/24/2025 | $277.16 | $277.56 (0.14%) | $279.17 | $276.86 | 887.70 K | $136.24 B |
| 12/23/2025 | $275.63 | $276.73 (0.4%) | $277.47 | $274.58 | 1.76 M | $135.83 B |
| 12/22/2025 | $277.44 | $275.82 (-0.58%) | $278.41 | $275.40 | 3.37 M | $135.39 B |
| 12/19/2025 | $275.09 | $274.44 (-0.24%) | $278.41 | $274.00 | 9.42 M | $134.71 B |
| 12/18/2025 | $275.69 | $274.92 (-0.28%) | $277.10 | $272.80 | 4.10 M | $134.94 B |
| 12/17/2025 | $279.38 | $271.04 (-2.99%) | $280.43 | $270.14 | 4.01 M | $133.04 B |
| 12/16/2025 | $280.96 | $278.40 (-0.91%) | $282.00 | $277.72 | 3.63 M | $136.65 B |
| 12/15/2025 | $281.63 | $280.44 (-0.42%) | $282.72 | $278.90 | 3.59 M | $137.65 B |
| 12/12/2025 | $282.42 | $279.32 (-1.1%) | $284.23 | $278.07 | 4.18 M | $137.10 B |
| 12/11/2025 | $281.57 | $283.39 (0.65%) | $283.81 | $278.49 | 2.84 M | $139.10 B |
| 12/10/2025 | $275.65 | $281.57 (2.15%) | $282.40 | $274.26 | 5.18 M | $138.21 B |
| 12/09/2025 | $277.58 | $276.24 (-0.48%) | $279.79 | $275.25 | 2.58 M | $135.59 B |
| 12/08/2025 | $281.78 | $279.13 (-0.94%) | $282.54 | $276.96 | 3.19 M | $137.01 B |
| 12/05/2025 | $280.12 | $281.29 (0.42%) | $283.24 | $279.14 | 3.83 M | $138.07 B |
| 12/04/2025 | $277.36 | $277.26 (-0.04%) | $279.55 | $275.54 | 3.25 M | $136.09 B |
| 12/03/2025 | $274.49 | $278.24 (1.37%) | $278.78 | $271.58 | 4.20 M | $136.57 B |
| 12/02/2025 | $268.19 | $272.97 (1.78%) | $274.13 | $266.04 | 5.27 M | $133.99 B |
| 12/01/2025 | $262.95 | $266.51 (1.35%) | $268.47 | $262.00 | 7.33 M | $130.82 B |
| 11/28/2025 | $259.36 | $265.34 (2.31%) | $265.75 | $258.04 | 2.59 M | $130.24 B |
| 11/26/2025 | $255.22 | $257.92 (1.06%) | $260.74 | $252.92 | 5.25 M | $126.60 B |
| 11/25/2025 | $230.60 | $252.02 (9.29%) | $252.48 | $229.29 | 7.52 M | $123.70 B |
| 11/24/2025 | $233.65 | $239.40 (2.46%) | $240.76 | $233.25 | 8.22 M | $117.51 B |
| 11/21/2025 | $225.63 | $232.32 (2.97%) | $234.53 | $225.00 | 4.47 M | $114.03 B |
| 11/20/2025 | $234.29 | $225.20 (-3.88%) | $235.28 | $224.25 | 4.32 M | $111.34 B |
| 11/19/2025 | $229.54 | $232.20 (1.16%) | $234.40 | $229.33 | 2.79 M | $114.80 B |
| 11/18/2025 | $229.85 | $230.13 (0.12%) | $232.35 | $227.72 | 3.95 M | $113.77 B |
| 11/17/2025 | $233.03 | $229.94 (-1.33%) | $234.22 | $227.78 | 3.89 M | $113.68 B |
| 11/14/2025 | $234.19 | $234.89 (0.3%) | $237.05 | $230.43 | 3.32 M | $116.13 B |
| 11/13/2025 | $239.64 | $237.53 (-0.88%) | $241.32 | $235.44 | 4.90 M | $117.43 B |
| 11/12/2025 | $236.92 | $241.44 (1.91%) | $242.00 | $235.84 | 4.68 M | $119.37 B |
| 11/11/2025 | $231.51 | $233.41 (0.82%) | $235.00 | $231.44 | 3.16 M | $115.40 B |
| 11/10/2025 | $231.86 | $232.00 (0.06%) | $233.23 | $228.33 | 3.26 M | $114.70 B |
| 11/07/2025 | $229.40 | $228.48 (-0.4%) | $230.81 | $223.47 | 4.58 M | $112.96 B |
| 11/06/2025 | $235.19 | $232.88 (-0.98%) | $237.04 | $231.20 | 3.13 M | $115.13 B |
| 11/05/2025 | $230.09 | $236.00 (2.57%) | $238.48 | $230.09 | 2.97 M | $116.68 B |
| 11/04/2025 | $233.01 | $229.38 (-1.56%) | $233.78 | $228.76 | 3.96 M | $113.40 B |
| 11/03/2025 | $234.95 | $233.61 (-0.57%) | $237.00 | $232.61 | 2.27 M | $115.49 B |
| 10/31/2025 | $232.90 | $234.13 (0.53%) | $235.63 | $231.54 | 2.70 M | $115.75 B |
| 10/30/2025 | $235.04 | $232.90 (-0.91%) | $236.63 | $232.82 | 2.94 M | $115.14 B |
| 10/29/2025 | $239.76 | $235.04 (-1.97%) | $241.91 | $234.52 | 3.44 M | $116.20 B |
| 10/28/2025 | $241.51 | $239.35 (-0.89%) | $243.68 | $238.84 | 2.42 M | $118.33 B |
| 10/27/2025 | $239.70 | $243.01 (1.38%) | $244.11 | $238.35 | 3.51 M | $120.14 B |
| 10/24/2025 | $245.45 | $238.01 (-3.03%) | $245.51 | $236.63 | 3.49 M | $117.67 B |
| 10/23/2025 | $237.30 | $243.29 (2.52%) | $244.95 | $237.26 | 2.77 M | $120.28 B |
| 10/22/2025 | $240.54 | $240.36 (-0.07%) | $241.64 | $236.91 | 5.27 M | $118.83 B |
| 10/21/2025 | $247.84 | $246.37 (-0.59%) | $248.83 | $245.61 | 2.36 M | $121.80 B |
| 10/20/2025 | $242.87 | $246.22 (1.38%) | $246.84 | $242.87 | 2.76 M | $121.73 B |
| 10/17/2025 | $241.77 | $242.87 (0.45%) | $243.54 | $238.59 | 2.40 M | $120.07 B |
| 10/16/2025 | $240.33 | $241.61 (0.53%) | $244.23 | $238.52 | 2.90 M | $119.45 B |
| 10/15/2025 | $238.19 | $238.15 (-0.02%) | $238.80 | $234.96 | 2.77 M | $117.74 B |
| 10/14/2025 | $231.15 | $235.40 (1.84%) | $238.78 | $229.13 | 3.43 M | $116.38 B |
| 10/13/2025 | $228.32 | $234.67 (2.78%) | $235.82 | $226.96 | 4.61 M | $116.02 B |
| 10/10/2025 | $237.74 | $225.32 (-5.22%) | $239.04 | $224.71 | 4.43 M | $111.40 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.
