Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	359.84	364.99	358.99	362.25	362.25	1.61%	3,485,446
Sep 3, 2026	350.42	357.27	348.00	356.50	356.50	0.22%	3,239,320
Sep 2, 2026	355.64	360.77	352.03	355.71	355.71	0.34%	3,096,624
Sep 1, 2026	356.33	356.44	348.66	354.52	354.52	-1.81%	2,907,538
Aug 31, 2026	364.88	366.72	361.93	362.14	361.04	0.10%	2,620,401
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
Jul 23, 2026	376.15	382.97	373.39	380.20	379.05	-1.69%	3,904,086
Jul 22, 2026	376.83	387.62	376.00	386.73	385.56	1.02%	3,176,119
Jul 21, 2026	387.91	388.00	377.69	382.81	381.65	2.78%	4,224,544
Jul 20, 2026	382.10	382.10	372.03	372.46	371.33	-0.77%	2,942,702
Jul 17, 2026	369.50	379.78	366.72	375.36	374.22	-1.36%	3,674,824
Jul 16, 2026	380.01	386.07	377.65	380.53	379.37	-2.67%	4,096,268
Jul 15, 2026	397.35	400.69	383.28	390.96	389.77	-0.46%	3,100,207
Jul 14, 2026	398.28	400.47	392.00	392.75	391.56	1.75%	3,139,538
Jul 13, 2026	389.83	390.59	382.95	386.01	384.84	-2.44%	3,483,476
Jul 10, 2026	387.50	398.34	385.93	395.65	394.45	0.51%	2,325,909
Jul 9, 2026	395.60	399.35	388.33	393.64	392.44	2.14%	3,106,236
Jul 8, 2026	374.25	389.78	374.25	385.40	384.23	1.68%	2,609,468
Jul 7, 2026	376.33	381.66	371.09	379.03	377.88	-2.52%	4,813,813
Jul 6, 2026	387.91	395.93	385.96	388.83	387.65	3.09%	4,447,330
Jul 2, 2026	390.81	396.00	372.64	377.16	376.01	-3.04%	6,144,834
Jul 1, 2026	390.89	397.58	387.84	388.98	387.80	-2.06%	5,750,948
Jun 30, 2026	392.92	401.82	391.78	397.17	395.96	1.38%	6,480,672
Jun 29, 2026	388.16	398.06	385.01	391.78	390.59	1.26%	5,169,310
Jun 26, 2026	405.43	406.08	382.82	386.91	385.73	-7.42%	12,478,834