Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	405.43	406.08	382.82	386.91	386.91	-7.42%	12,149,962
Jun 25, 2026	424.25	431.87	412.35	417.93	417.93	1.15%	5,725,899
Jun 24, 2026	407.22	414.46	404.00	413.16	413.16	1.45%	4,646,750
Jun 23, 2026	426.86	426.86	403.21	407.26	407.26	-8.58%	7,559,622
Jun 22, 2026	437.75	445.91	436.39	445.48	445.48	2.54%	4,289,132
Jun 18, 2026	426.23	438.56	426.23	434.46	434.46	4.83%	11,868,962
Jun 17, 2026	421.64	428.09	414.06	414.45	414.45	-0.37%	3,603,491
Jun 16, 2026	426.59	438.65	415.70	416.00	416.00	-2.71%	4,350,857
Jun 15, 2026	429.17	433.00	424.90	427.58	427.58	2.34%	4,530,788
Jun 12, 2026	411.95	422.23	406.40	417.79	417.79	1.37%	2,997,603
Jun 11, 2026	401.94	413.05	397.01	412.13	412.13	4.96%	4,846,699
Jun 10, 2026	399.56	411.00	392.41	392.67	392.67	-2.95%	3,868,600
Jun 9, 2026	411.95	414.59	383.32	404.62	404.62	0.18%	5,415,555
Jun 8, 2026	414.95	415.00	401.59	403.89	403.89	0.62%	5,140,171
Jun 5, 2026	419.49	419.64	401.26	401.39	401.39	-6.38%	7,242,611
Jun 4, 2026	427.78	432.27	420.59	428.76	428.76	-2.04%	3,376,722
Jun 3, 2026	424.90	439.70	418.22	437.67	437.67	3.42%	5,700,706
Jun 2, 2026	409.50	423.97	409.00	423.20	423.20	5.38%	4,954,127
Jun 1, 2026	404.25	409.99	399.91	402.69	401.59	-2.70%	4,335,590
May 29, 2026	423.45	423.45	408.17	413.85	412.72	-1.23%	5,508,118
May 28, 2026	417.14	420.95	407.26	419.01	417.87	0.51%	5,057,950
May 27, 2026	433.50	433.50	407.78	416.88	415.74	-0.73%	4,096,113
May 26, 2026	406.25	422.94	406.25	419.94	418.79	5.76%	6,630,600
May 22, 2026	389.14	400.73	387.01	397.07	395.99	3.35%	6,108,492
May 21, 2026	396.64	397.00	381.22	384.21	383.16	-3.48%	5,303,478
May 20, 2026	390.00	406.14	383.85	398.05	396.96	-3.92%	10,352,977
May 19, 2026	409.16	423.42	407.19	414.31	413.18	-1.02%	6,190,356
May 18, 2026	426.90	428.68	414.07	418.58	417.44	0.26%	4,228,465
May 15, 2026	415.18	422.18	414.55	417.49	416.35	-2.18%	3,709,646
May 14, 2026	430.97	433.91	424.07	426.79	425.62	-1.30%	2,811,407
May 13, 2026	427.84	435.72	426.00	432.39	431.21	3.04%	3,486,313
May 12, 2026	417.85	420.91	406.77	419.65	418.50	-0.73%	4,848,607
May 11, 2026	412.21	422.88	411.48	422.73	421.58	1.49%	3,796,844
May 8, 2026	418.00	418.75	413.52	416.52	415.38	1.96%	3,754,419
May 7, 2026	413.91	413.96	405.91	408.52	407.40	-1.71%	3,938,176
May 6, 2026	404.71	416.00	404.40	415.63	414.49	2.68%	3,893,561
May 5, 2026	396.75	405.66	393.19	404.77	403.66	1.95%	3,343,131
May 4, 2026	402.26	402.26	391.88	397.02	395.94	-0.17%	1,914,421
May 1, 2026	397.06	399.05	393.41	397.69	396.60	-1.14%	1,987,194
Apr 30, 2026	393.39	402.67	391.18	402.26	401.16	3.33%	3,746,053
Apr 29, 2026	392.00	394.95	386.53	389.31	388.25	1.58%	3,097,753
Apr 28, 2026	389.80	393.10	382.45	383.26	382.21	-2.38%	3,846,468
Apr 27, 2026	398.29	399.52	386.74	392.59	391.52	-1.75%	2,763,842
Apr 24, 2026	404.07	406.30	398.26	399.57	398.48	-1.07%	4,512,483
Apr 23, 2026	397.90	408.37	395.80	403.88	402.78	5.89%	4,449,579
Apr 22, 2026	380.81	383.60	378.25	381.42	380.38	1.64%	2,517,691
Apr 21, 2026	383.00	383.60	373.34	375.27	374.24	-1.52%	3,296,946
Apr 20, 2026	373.02	385.46	369.70	381.05	380.01	2.58%	4,004,109
Apr 17, 2026	359.67	372.45	357.82	371.45	370.44	4.99%	5,248,167
Apr 16, 2026	346.97	355.85	346.44	353.80	352.83	1.68%	2,198,838