Analog Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	419.49	419.64	407.92	406.90	-	-5.10%	2,665,621
Jun 4, 2026	427.78	432.27	420.59	428.76	428.76	-2.04%	3,340,339
Jun 3, 2026	424.90	439.70	418.22	437.67	437.67	3.42%	5,669,719
Jun 2, 2026	409.50	423.97	409.00	423.20	423.20	5.38%	4,575,237
Jun 1, 2026	404.25	409.99	399.91	402.69	401.59	-2.70%	4,313,844
May 29, 2026	423.45	423.45	408.17	413.85	412.72	-1.23%	5,508,118
May 28, 2026	417.14	420.95	407.26	419.01	417.87	0.51%	5,057,950
May 27, 2026	433.50	433.50	407.78	416.88	415.74	-0.73%	4,096,113
May 26, 2026	406.25	422.94	406.25	419.94	418.79	5.76%	6,630,600
May 22, 2026	389.14	400.73	387.01	397.07	395.99	3.35%	6,108,492
May 21, 2026	396.64	397.00	381.22	384.21	383.16	-3.48%	5,303,478
May 20, 2026	390.00	406.14	383.85	398.05	396.96	-3.92%	10,352,977
May 19, 2026	409.16	423.42	407.19	414.31	413.18	-1.02%	6,190,356
May 18, 2026	426.90	428.68	414.07	418.58	417.44	0.26%	4,228,465
May 15, 2026	415.18	422.18	414.55	417.49	416.35	-2.18%	3,709,646
May 14, 2026	430.97	433.91	424.07	426.79	425.62	-1.30%	2,811,407
May 13, 2026	427.84	435.72	426.00	432.39	431.21	3.04%	3,486,313
May 12, 2026	417.85	420.91	406.77	419.65	418.50	-0.73%	4,848,607
May 11, 2026	412.21	422.88	411.48	422.73	421.58	1.49%	3,796,844
May 8, 2026	418.00	418.75	413.52	416.52	415.38	1.96%	3,754,419
May 7, 2026	413.91	413.96	405.91	408.52	407.40	-1.71%	3,938,176
May 6, 2026	404.71	416.00	404.40	415.63	414.49	2.68%	3,893,561
May 5, 2026	396.75	405.66	393.19	404.77	403.66	1.95%	3,343,131
May 4, 2026	402.26	402.26	391.88	397.02	395.94	-0.17%	1,914,421
May 1, 2026	397.06	399.05	393.41	397.69	396.60	-1.14%	1,987,194
Apr 30, 2026	393.39	402.67	391.18	402.26	401.16	3.33%	3,746,053
Apr 29, 2026	392.00	394.95	386.53	389.31	388.25	1.58%	3,097,753
Apr 28, 2026	389.80	393.10	382.45	383.26	382.21	-2.38%	3,846,468
Apr 27, 2026	398.29	399.52	386.74	392.59	391.52	-1.75%	2,763,842
Apr 24, 2026	404.07	406.30	398.26	399.57	398.48	-1.07%	4,512,483
Apr 23, 2026	397.90	408.37	395.80	403.88	402.78	5.89%	4,449,579
Apr 22, 2026	380.81	383.60	378.25	381.42	380.38	1.64%	2,517,691
Apr 21, 2026	383.00	383.60	373.34	375.27	374.24	-1.52%	3,296,946
Apr 20, 2026	373.02	385.46	369.70	381.05	380.01	2.58%	4,004,109
Apr 17, 2026	359.67	372.45	357.82	371.45	370.44	4.99%	5,248,167
Apr 16, 2026	346.97	355.85	346.44	353.80	352.83	1.68%	2,198,838
Apr 15, 2026	347.00	349.05	341.32	347.94	346.99	-0.19%	2,440,882
Apr 14, 2026	352.43	352.67	347.05	348.60	347.65	-0.40%	2,320,411
Apr 13, 2026	348.69	350.08	344.00	350.01	349.05	-0.04%	2,485,440
Apr 10, 2026	353.00	354.29	349.01	350.14	349.18	-0.35%	2,505,070
Apr 9, 2026	346.00	352.78	345.49	351.36	350.40	1.49%	2,927,633
Apr 8, 2026	345.81	349.00	341.98	346.21	345.26	5.74%	4,522,151
Apr 7, 2026	323.79	327.51	321.00	327.41	326.52	0.02%	2,344,431
Apr 6, 2026	320.00	327.46	318.75	327.36	326.47	2.83%	2,353,664
Apr 2, 2026	310.27	321.71	309.79	318.34	317.47	-0.70%	2,386,703
Apr 1, 2026	318.20	325.75	317.21	320.58	319.70	0.77%	3,144,968
Mar 31, 2026	309.37	319.32	306.50	318.14	317.27	4.96%	4,285,897
Mar 30, 2026	314.03	314.03	300.56	303.10	302.27	-1.41%	3,914,550
Mar 27, 2026	310.87	313.19	306.18	307.44	306.60	-1.91%	3,282,197
Mar 26, 2026	319.10	321.12	312.39	313.42	312.56	-2.67%	3,923,797