Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	338.38	350.00	335.80	335.80	-	0.02%	287
Feb 11, 2026	325.27	337.39	325.27	335.74	335.74	3.21%	606
Feb 10, 2026	321.00	326.87	316.91	325.31	325.31	0.79%	233
Feb 9, 2026	327.39	330.41	315.01	322.77	322.77	0.18%	25,464
Feb 6, 2026	322.00	331.99	315.43	322.20	322.20	-1.22%	708
Feb 5, 2026	321.87	326.18	313.15	326.18	326.18	3.17%	247
Feb 4, 2026	314.70	321.46	310.88	316.16	316.16	1.38%	938
Feb 3, 2026	317.09	321.46	310.67	311.85	311.85	-1.74%	206
Feb 2, 2026	306.00	317.96	305.01	317.36	317.36	1.57%	1,916
Jan 30, 2026	316.87	320.29	309.55	312.45	312.45	-1.47%	410
Jan 29, 2026	316.56	322.47	309.00	317.12	317.12	0.03%	1,911
Jan 28, 2026	314.21	320.00	310.00	317.04	317.04	3.91%	8,288
Jan 27, 2026	306.47	310.76	301.61	305.12	305.12	0.10%	1,212
Jan 26, 2026	304.05	306.65	300.00	304.83	304.83	0.29%	179
Jan 23, 2026	313.51	313.69	303.45	303.94	303.94	-1.37%	238
Jan 22, 2026	305.97	312.64	304.00	308.16	308.16	1.34%	228
Jan 21, 2026	297.57	305.87	294.91	304.08	304.08	3.18%	188
Jan 20, 2026	297.00	301.87	291.00	294.72	294.72	-1.87%	193
Jan 16, 2026	304.32	309.88	300.04	300.35	300.35	-1.20%	2,964
Jan 15, 2026	296.29	305.19	293.78	304.01	304.01	3.10%	324
Jan 14, 2026	296.17	298.20	293.00	294.86	294.86	-0.67%	144
Jan 13, 2026	293.38	302.36	291.50	296.86	296.86	0.34%	11,014
Jan 12, 2026	300.90	300.90	294.26	295.85	295.85	-2.27%	699
Jan 9, 2026	299.71	303.02	298.26	302.71	302.71	1.31%	3,204
Jan 8, 2026	291.70	298.80	287.00	298.80	298.80	2.67%	5,246
Jan 7, 2026	292.84	294.00	287.58	291.02	291.02	-0.72%	377
Jan 6, 2026	279.24	293.92	274.95	293.14	293.14	4.98%	1,352
Jan 5, 2026	275.13	281.29	268.95	279.24	279.24	2.85%	931
Jan 2, 2026	273.87	276.50	270.88	271.50	271.50	-0.77%	333
Dec 31, 2025	274.59	275.68	270.91	273.62	273.62	-0.64%	160
Dec 30, 2025	275.10	279.16	274.96	275.37	275.37	-0.10%	217
Dec 29, 2025	277.43	278.00	273.78	275.66	275.66	-0.89%	89
Dec 24, 2025	277.39	278.70	275.08	278.14	278.14	0.57%	472
Dec 23, 2025	275.00	276.56	272.79	276.56	276.56	-0.22%	54
Dec 22, 2025	275.18	278.17	274.95	277.17	277.17	0.31%	327
Dec 19, 2025	275.71	278.44	274.00	276.32	276.32	0.44%	350
Dec 18, 2025	271.51	276.68	271.51	275.11	275.11	1.67%	1,142
Dec 17, 2025	277.61	280.50	270.59	270.59	270.59	-2.58%	1,035
Dec 16, 2025	279.00	281.28	277.76	277.76	277.76	-1.00%	71
Dec 15, 2025	280.61	285.38	279.15	280.56	280.56	-0.54%	3,089
Dec 12, 2025	284.25	285.12	278.60	282.07	282.07	0.56%	268
Dec 11, 2025	278.78	282.76	277.92	280.49	280.49	0.66%	562
Dec 10, 2025	278.26	280.80	274.88	278.65	278.65	0.51%	147
Dec 9, 2025	278.74	279.85	274.86	277.23	277.23	-0.33%	246
Dec 8, 2025	281.82	287.00	277.96	278.16	278.16	-1.70%	2,683
Dec 5, 2025	278.49	283.09	277.00	282.97	281.98	1.83%	557
Dec 4, 2025	277.86	280.00	275.10	277.89	276.92	0.60%	302
Dec 3, 2025	273.20	276.24	267.36	276.24	275.27	1.58%	4,319
Dec 2, 2025	265.33	272.21	265.00	271.95	271.00	2.05%	638
Dec 1, 2025	266.71	268.14	261.33	266.48	265.55	0.66%	896