Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	415.61	421.70	414.00	417.15	417.15	3.10%	2,623,196
Oct 1, 2026	396.94	406.19	393.92	404.60	404.60	1.99%	3,147,076
Sep 30, 2026	397.50	399.48	393.06	396.71	396.71	-0.38%	2,353,884
Sep 29, 2026	401.62	405.38	395.74	398.22	398.22	0.71%	2,476,777
Sep 28, 2026	395.45	396.07	388.13	395.43	395.43	0.46%	3,221,342
Sep 25, 2026	381.53	395.92	381.53	393.60	393.60	2.87%	2,458,174
Sep 24, 2026	381.21	384.34	377.40	382.61	382.61	-0.68%	2,372,476
Sep 23, 2026	388.95	390.06	379.00	385.23	385.23	-1.32%	3,204,481
Sep 22, 2026	382.19	390.55	380.58	390.37	390.37	1.92%	2,979,536
Sep 21, 2026	377.05	384.12	370.97	383.00	383.00	1.94%	4,050,443
Sep 18, 2026	363.13	376.01	363.13	375.72	375.72	3.60%	7,705,623
Sep 17, 2026	369.96	372.27	360.58	362.65	362.65	0.17%	2,853,158
Sep 16, 2026	365.78	367.49	358.66	362.04	362.04	0.19%	3,063,647
Sep 15, 2026	362.48	366.87	359.45	361.35	361.35	0.09%	2,401,711
Sep 14, 2026	363.96	366.26	359.33	361.02	361.02	-4.69%	4,731,568
Sep 11, 2026	365.34	380.36	365.34	378.78	378.78	4.85%	2,886,520
Sep 10, 2026	356.95	363.36	356.12	361.25	361.25	-1.05%	2,972,342
Sep 9, 2026	359.37	366.97	359.37	365.07	365.07	0.51%	2,359,283
Sep 8, 2026	364.89	366.36	360.39	363.20	363.20	0.26%	3,139,621
Sep 4, 2026	359.84	364.99	358.99	362.25	362.25	1.61%	3,560,584
Sep 3, 2026	350.42	357.27	348.00	356.50	356.50	0.22%	3,779,304
Sep 2, 2026	355.64	360.77	352.03	355.71	355.71	0.34%	3,338,913
Sep 1, 2026	356.33	356.44	348.66	354.52	354.52	-1.81%	3,571,975
Aug 31, 2026	364.88	366.72	361.93	362.14	361.04	0.10%	2,754,855
Aug 28, 2026	374.14	374.14	359.54	361.78	360.68	-3.40%	3,350,464
Aug 27, 2026	374.50	376.88	368.03	374.52	373.38	0.73%	3,895,042
Aug 26, 2026	374.87	377.49	370.74	371.80	370.67	-0.50%	2,180,641
Aug 25, 2026	376.24	377.48	367.29	373.66	372.53	0.67%	3,740,236
Aug 24, 2026	372.72	373.00	362.35	371.17	370.04	-0.51%	4,755,239
Aug 21, 2026	374.72	378.64	371.46	373.09	371.96	0.77%	5,457,207
Aug 20, 2026	376.92	384.95	369.64	370.24	369.12	-0.81%	3,498,557
Aug 19, 2026	378.55	383.40	369.73	373.26	372.13	-0.89%	6,308,274
Aug 18, 2026	381.36	385.90	370.23	376.63	375.49	-3.50%	5,779,067
Aug 17, 2026	391.54	396.95	389.75	390.28	389.09	0.23%	3,122,795
Aug 14, 2026	381.98	389.45	380.12	389.39	388.21	2.16%	2,115,959
Aug 13, 2026	387.44	389.70	380.51	381.17	380.01	-0.85%	2,864,448
Aug 12, 2026	396.22	396.26	383.61	384.43	383.26	-0.23%	2,764,382
Aug 11, 2026	389.98	394.16	384.71	385.30	384.13	0.36%	2,360,862
Aug 10, 2026	392.84	394.04	383.83	383.93	382.76	-1.54%	2,800,683
Aug 7, 2026	386.73	392.20	385.00	389.93	388.75	3.34%	2,837,771
Aug 6, 2026	375.25	384.40	373.00	377.31	376.16	-0.10%	3,581,747
Aug 5, 2026	379.49	384.13	374.64	377.69	376.54	-0.68%	2,853,304
Aug 4, 2026	372.39	382.48	368.91	380.29	379.13	5.09%	5,082,700
Aug 3, 2026	363.00	365.73	353.11	361.88	360.78	-1.51%	3,743,121
Jul 31, 2026	374.16	376.73	362.86	367.41	366.29	0.20%	3,515,303
Jul 30, 2026	364.85	368.42	361.21	366.67	365.56	3.76%	6,368,043
Jul 29, 2026	361.71	368.94	352.73	353.37	352.30	-3.41%	5,475,988
Jul 28, 2026	366.44	373.28	363.15	365.83	364.72	-1.63%	5,052,850
Jul 27, 2026	372.78	376.80	361.67	371.89	370.76	0.01%	5,194,024
Jul 24, 2026	374.64	379.58	366.84	371.86	370.73	-2.19%	4,080,902