Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	316.86	321.23	308.96	311.29	311.29	-1.76%	5,538,169
Feb 2, 2026	306.92	318.32	306.92	316.86	316.86	1.92%	3,680,493
Jan 30, 2026	314.96	317.32	309.27	310.88	310.88	-2.45%	4,405,658
Jan 29, 2026	316.07	319.26	308.93	318.70	318.70	0.34%	3,131,829
Jan 28, 2026	313.00	318.17	308.50	317.63	317.63	4.54%	3,888,272
Jan 27, 2026	305.24	306.99	300.76	303.83	303.83	-0.06%	3,552,731
Jan 26, 2026	305.15	306.69	303.76	304.01	304.01	-0.52%	2,757,971
Jan 23, 2026	310.49	313.54	303.16	305.60	305.60	-0.95%	2,907,157
Jan 22, 2026	309.47	313.19	306.87	308.52	308.52	1.16%	2,793,663
Jan 21, 2026	298.96	308.15	298.40	304.97	304.97	3.15%	3,753,888
Jan 20, 2026	296.99	302.03	293.82	295.67	295.67	-1.53%	4,320,993
Jan 16, 2026	307.53	309.18	299.69	300.25	300.25	-0.61%	4,261,143
Jan 15, 2026	301.81	305.61	298.64	302.10	302.10	1.38%	4,086,996
Jan 14, 2026	294.59	298.86	293.28	297.99	297.99	0.60%	3,597,622
Jan 13, 2026	295.18	302.48	294.66	296.21	296.21	0.80%	2,759,609
Jan 12, 2026	297.50	298.35	292.45	293.86	293.86	-2.35%	3,308,243
Jan 9, 2026	299.77	303.20	297.12	300.93	300.93	0.59%	3,088,141
Jan 8, 2026	290.38	299.53	289.51	299.16	299.16	2.14%	3,775,548
Jan 7, 2026	288.89	293.08	286.75	292.89	292.89	-0.02%	3,570,563
Jan 6, 2026	279.74	294.15	279.59	292.94	292.94	5.64%	6,427,986
Jan 5, 2026	275.22	281.83	273.77	277.29	277.29	1.30%	3,006,684
Jan 2, 2026	275.07	276.00	270.46	273.74	273.74	0.94%	3,608,981
Dec 31, 2025	274.82	275.80	271.10	271.20	271.20	-1.32%	1,790,996
Dec 30, 2025	276.70	277.10	274.59	274.82	274.82	-0.29%	1,287,424
Dec 29, 2025	275.64	277.87	274.15	275.63	275.63	-0.44%	1,747,986
Dec 26, 2025	277.73	278.00	275.94	276.84	276.84	-0.26%	1,746,373
Dec 24, 2025	277.16	279.17	276.86	277.56	277.56	0.30%	887,672
Dec 23, 2025	275.63	277.47	274.58	276.73	276.73	0.33%	1,763,352
Dec 22, 2025	277.44	278.41	275.40	275.82	275.82	0.50%	3,369,629
Dec 19, 2025	275.09	278.41	274.00	274.44	274.44	-0.17%	9,419,971
Dec 18, 2025	275.69	277.10	272.80	274.92	274.92	1.43%	4,104,954
Dec 17, 2025	279.38	280.43	270.14	271.04	271.04	-2.64%	4,005,950
Dec 16, 2025	280.96	282.00	277.72	278.40	278.40	-0.73%	3,625,279
Dec 15, 2025	281.63	282.72	278.90	280.44	280.44	0.40%	3,594,819
Dec 12, 2025	282.42	284.23	278.07	279.32	279.32	-1.44%	4,182,446
Dec 11, 2025	281.57	283.81	278.49	283.39	283.39	0.65%	2,840,020
Dec 10, 2025	275.65	282.40	274.26	281.57	281.57	1.93%	5,176,746
Dec 9, 2025	277.58	279.79	275.25	276.24	276.24	-1.04%	2,584,991
Dec 8, 2025	281.78	282.54	276.97	279.13	279.13	-0.77%	3,191,028
Dec 5, 2025	280.12	283.24	279.14	281.29	280.30	1.45%	3,834,290
Dec 4, 2025	277.36	279.55	275.54	277.26	276.28	-0.35%	3,254,204
Dec 3, 2025	274.49	278.78	271.58	278.24	277.26	1.93%	4,203,067
Dec 2, 2025	268.19	274.13	266.04	272.97	272.01	2.42%	5,266,424
Dec 1, 2025	262.95	268.47	262.00	266.51	265.57	0.44%	7,333,468
Nov 28, 2025	259.36	265.75	258.04	265.34	264.41	2.88%	2,589,650
Nov 26, 2025	255.22	260.74	252.92	257.92	257.01	2.34%	5,253,418
Nov 25, 2025	230.60	252.48	229.29	252.02	251.13	5.27%	7,515,103
Nov 24, 2025	233.65	240.76	233.25	239.40	238.56	3.05%	8,219,853
Nov 21, 2025	225.63	234.53	225.00	232.32	231.50	3.16%	4,467,337
Nov 20, 2025	234.29	235.28	224.25	225.20	224.41	-3.01%	4,316,566