Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	312.20	315.29	310.72	313.66	313.66	0.88%	2,698,806
Mar 16, 2026	311.67	313.86	309.11	310.92	310.92	1.58%	3,253,844
Mar 13, 2026	309.88	311.25	303.51	306.07	306.07	-0.39%	2,792,250
Mar 12, 2026	313.90	314.37	304.26	307.27	307.27	-3.74%	4,739,991
Mar 11, 2026	319.29	321.53	316.35	319.22	319.22	0.13%	2,575,071
Mar 10, 2026	318.72	323.94	317.08	318.81	318.81	-0.28%	4,349,005
Mar 9, 2026	310.24	319.90	307.22	319.71	319.71	1.23%	5,945,465
Mar 6, 2026	319.48	323.33	314.31	315.81	315.81	-4.22%	4,536,712
Mar 5, 2026	336.75	339.95	325.33	329.72	329.72	-3.45%	5,370,656
Mar 4, 2026	344.04	346.39	339.29	341.51	341.51	0.74%	3,202,505
Mar 3, 2026	339.15	342.59	335.08	338.99	338.99	-3.81%	5,312,367
Mar 2, 2026	348.78	356.05	348.00	352.41	351.31	-0.95%	3,326,044
Feb 27, 2026	351.29	356.03	346.57	355.79	354.68	0.41%	6,109,811
Feb 26, 2026	360.78	361.68	351.00	354.35	353.24	-1.79%	4,662,715
Feb 25, 2026	361.02	363.20	358.60	360.80	359.67	1.32%	3,425,010
Feb 24, 2026	359.00	362.49	355.64	356.09	354.98	0.26%	4,541,318
Feb 23, 2026	352.53	358.00	349.58	355.15	354.04	0.03%	4,132,888
Feb 20, 2026	345.30	355.45	345.01	355.03	353.92	2.82%	5,341,644
Feb 19, 2026	344.97	353.28	339.66	345.30	344.22	-0.31%	5,101,152
Feb 18, 2026	352.21	355.36	340.00	346.37	345.29	2.63%	8,474,675
Feb 17, 2026	335.60	340.46	330.33	337.51	336.46	0.12%	4,547,615
Feb 13, 2026	329.73	337.96	328.45	337.10	336.05	1.73%	3,443,247
Feb 12, 2026	339.37	343.96	330.83	331.36	330.33	-1.67%	4,483,046
Feb 11, 2026	329.88	337.84	327.42	337.00	335.95	3.64%	3,908,890
Feb 10, 2026	320.74	326.38	319.75	325.16	324.15	0.68%	2,642,008
Feb 9, 2026	319.33	323.89	317.89	322.97	321.96	0.79%	3,163,143
Feb 6, 2026	322.96	327.75	316.00	320.45	319.45	-0.52%	6,775,392
Feb 5, 2026	316.34	327.31	313.40	322.12	321.11	0.52%	5,935,731
Feb 4, 2026	315.75	323.09	311.73	320.44	319.44	2.94%	6,275,312
Feb 3, 2026	316.86	321.23	308.96	311.29	310.32	-1.76%	5,545,997
Feb 2, 2026	306.92	318.32	306.92	316.86	315.87	1.92%	3,772,953
Jan 30, 2026	314.96	317.32	309.27	310.88	309.91	-2.45%	4,405,694
Jan 29, 2026	316.07	319.26	308.93	318.70	317.71	0.34%	3,131,829
Jan 28, 2026	313.00	318.17	308.50	317.63	316.63	4.54%	3,888,272
Jan 27, 2026	305.24	306.99	300.76	303.83	302.88	-0.06%	3,552,731
Jan 26, 2026	305.15	306.69	303.76	304.01	303.06	-0.52%	2,757,971
Jan 23, 2026	310.49	313.54	303.16	305.60	304.65	-0.95%	2,907,157
Jan 22, 2026	309.47	313.19	306.87	308.52	307.56	1.16%	2,793,663
Jan 21, 2026	298.96	308.15	298.40	304.97	304.02	3.15%	3,753,888
Jan 20, 2026	296.99	302.03	293.82	295.67	294.75	-1.53%	4,320,993
Jan 16, 2026	307.53	309.18	299.69	300.25	299.31	-0.61%	4,261,143
Jan 15, 2026	301.81	305.61	298.64	302.10	301.16	1.38%	4,086,996
Jan 14, 2026	294.59	298.86	293.28	297.99	297.06	0.60%	3,597,622
Jan 13, 2026	295.18	302.48	294.66	296.21	295.29	0.80%	2,759,609
Jan 12, 2026	297.50	298.35	292.45	293.86	292.94	-2.35%	3,308,243
Jan 9, 2026	299.77	303.20	297.12	300.93	299.99	0.59%	3,088,141
Jan 8, 2026	290.38	299.53	289.51	299.16	298.23	2.14%	3,775,548
Jan 7, 2026	288.89	293.08	286.75	292.89	291.98	-0.02%	3,570,563
Jan 6, 2026	279.74	294.15	279.59	292.94	292.03	5.64%	6,427,986
Jan 5, 2026	275.22	281.83	273.77	277.29	276.42	1.30%	3,006,684