Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	764.30	766.92	756.91	763.07	763.07	12.48%	100
Nov 25, 2025	678.40	678.40	678.40	678.40	676.60	9.65%	1
Nov 14, 2025	618.69	618.69	618.69	618.69	617.05	-	1
Nov 12, 2025	618.69	618.69	618.69	618.69	617.05	0.27%	1
Nov 11, 2025	617.00	617.00	617.00	617.00	615.36	-3.89%	30
Oct 22, 2025	642.10	642.10	642.00	642.00	640.29	-2.01%	2
Oct 16, 2025	654.55	655.20	654.55	655.20	653.46	1.00%	3
Oct 6, 2025	648.70	648.70	648.70	648.70	646.98	-0.20%	1
Sep 30, 2025	650.00	650.00	650.00	650.00	648.27	-1.09%	7
Sep 24, 2025	658.45	659.00	657.15	657.15	655.40	-1.71%	8
Sep 23, 2025	668.58	668.58	668.58	668.58	666.80	0.12%	3
Sep 10, 2025	764.79	764.79	667.75	667.75	665.98	-4.18%	8
Aug 27, 2025	696.21	696.90	696.21	696.90	693.28	1.59%	2
Aug 25, 2025	686.00	686.00	686.00	686.00	682.43	0.26%	1
Aug 22, 2025	684.24	684.24	684.24	684.24	680.68	8.12%	1
Aug 19, 2025	632.87	632.87	632.87	632.87	629.58	2.82%	18
Aug 11, 2025	620.37	620.37	615.49	615.49	612.29	0.47%	20
Aug 7, 2025	612.63	612.63	612.63	612.63	609.45	2.10%	2
Aug 6, 2025	600.00	600.00	600.00	600.00	596.88	-2.22%	1
Aug 1, 2025	613.62	613.62	613.62	613.62	610.43	-4.35%	4
Jul 28, 2025	641.55	641.55	641.55	641.55	638.22	1.25%	100
Jul 25, 2025	631.16	635.50	618.76	633.64	630.35	-4.85%	401
Jul 9, 2025	665.97	665.97	665.97	665.97	662.51	3.71%	2
Jun 25, 2025	642.12	642.12	642.12	642.12	638.78	1.45%	37