Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	415.18	422.18	414.55	417.49	-	-2.18%	2,747,419
May 14, 2026	430.97	433.91	424.07	426.79	426.79	-1.30%	2,811,407
May 13, 2026	427.84	435.72	426.00	432.39	432.39	3.04%	3,486,313
May 12, 2026	417.85	420.91	406.77	419.65	419.65	-0.73%	4,848,607
May 11, 2026	412.21	422.88	411.48	422.73	422.73	1.49%	3,796,844
May 8, 2026	418.00	418.75	413.52	416.52	416.52	1.96%	3,754,419
May 7, 2026	413.91	413.96	405.91	408.52	408.52	-1.71%	3,938,176
May 6, 2026	404.71	416.00	404.40	415.63	415.63	2.68%	3,893,561
May 5, 2026	396.75	405.66	393.19	404.77	404.77	1.95%	3,343,131
May 4, 2026	402.26	402.26	391.88	397.02	397.02	-0.17%	1,914,421
May 1, 2026	397.06	399.05	393.41	397.69	397.69	-1.14%	1,987,194
Apr 30, 2026	393.39	402.67	391.18	402.26	402.26	3.33%	3,746,053
Apr 29, 2026	392.00	394.95	386.53	389.31	389.31	1.58%	3,097,753
Apr 28, 2026	389.80	393.10	382.45	383.26	383.26	-2.38%	3,846,468
Apr 27, 2026	398.29	399.52	386.74	392.59	392.59	-1.75%	2,763,842
Apr 24, 2026	404.07	406.30	398.26	399.57	399.57	-1.07%	4,512,483
Apr 23, 2026	397.90	408.37	395.80	403.88	403.88	5.89%	4,449,579
Apr 22, 2026	380.81	383.60	378.25	381.42	381.42	1.64%	2,517,691
Apr 21, 2026	383.00	383.60	373.34	375.27	375.27	-1.52%	3,296,946
Apr 20, 2026	373.02	385.46	369.70	381.05	381.05	2.58%	4,004,109
Apr 17, 2026	359.67	372.45	357.82	371.45	371.45	4.99%	5,248,167
Apr 16, 2026	346.97	355.85	346.44	353.80	353.80	1.68%	2,198,838
Apr 15, 2026	347.00	349.05	341.32	347.94	347.94	-0.19%	2,440,882
Apr 14, 2026	352.43	352.67	347.05	348.60	348.60	-0.40%	2,320,411
Apr 13, 2026	348.69	350.08	344.00	350.01	350.01	-0.04%	2,485,440
Apr 10, 2026	353.00	354.29	349.01	350.14	350.14	-0.35%	2,505,070
Apr 9, 2026	346.00	352.78	345.49	351.36	351.36	1.49%	2,927,633
Apr 8, 2026	345.81	349.00	341.98	346.21	346.21	5.74%	4,522,151
Apr 7, 2026	323.79	327.51	321.00	327.41	327.41	0.02%	2,344,431
Apr 6, 2026	320.00	327.46	318.75	327.36	327.36	2.83%	2,353,664
Apr 2, 2026	310.27	321.71	309.79	318.34	318.34	-0.70%	2,386,703
Apr 1, 2026	318.20	325.75	317.21	320.58	320.58	0.77%	3,144,968
Mar 31, 2026	309.37	319.32	306.50	318.14	318.14	4.96%	4,285,897
Mar 30, 2026	314.03	314.03	300.56	303.10	303.10	-1.41%	3,914,550
Mar 27, 2026	310.87	313.19	306.18	307.44	307.44	-1.91%	3,282,197
Mar 26, 2026	319.10	321.12	312.39	313.42	313.42	-2.67%	3,923,797
Mar 25, 2026	325.00	328.18	320.62	322.03	322.03	0.06%	2,461,064
Mar 24, 2026	311.25	324.79	311.10	321.83	321.83	3.09%	3,404,181
Mar 23, 2026	315.48	317.53	311.71	312.19	312.19	0.89%	3,495,639
Mar 20, 2026	311.15	312.25	305.95	309.43	309.43	-0.33%	7,029,328
Mar 19, 2026	303.37	313.59	300.91	310.44	310.44	0.60%	3,289,337
Mar 18, 2026	313.33	316.91	307.88	308.59	308.59	-1.62%	3,555,212
Mar 17, 2026	312.20	315.29	310.72	313.66	313.66	0.88%	2,699,818
Mar 16, 2026	311.67	313.86	309.11	310.92	310.92	1.58%	3,254,893
Mar 13, 2026	309.88	311.25	303.51	306.07	306.07	-0.39%	2,792,737
Mar 12, 2026	313.90	314.37	304.26	307.27	307.27	-3.74%	4,827,196
Mar 11, 2026	319.29	321.53	316.35	319.22	319.22	0.13%	2,576,649
Mar 10, 2026	318.72	323.94	317.08	318.81	318.81	-0.28%	4,351,463
Mar 9, 2026	310.24	319.90	307.22	319.71	319.71	1.23%	5,945,634
Mar 6, 2026	319.48	323.33	314.31	315.81	315.81	-4.22%	4,536,712