Analog Devices, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	49.230	49.230	48.500	48.500	48.500	211
2026-10-22	50.400	50.400	48.710	49.100	49.100	1,192
2026-10-21	50.150	51.200	50.150	51.060	51.060	623
2026-10-20	49.500	50.200	48.800	49.950	49.950	45
2026-10-19	49.720	50.150	49.490	50.150	50.150	46
2026-10-16	51.600	51.600	50.150	50.200	50.200	1,183
2026-10-15	50.780	50.780	50.420	50.420	50.420	29
2026-10-14	51.350	51.400	50.800	50.800	50.800	127
2026-10-13	50.960	52.000	50.710	51.900	51.900	367
2026-10-09	51.250	51.250	49.990	49.990	49.990	202
2026-10-08	50.900	51.280	50.650	51.280	51.280	28
2026-10-07	51.950	51.950	50.500	50.850	50.850	1,157
2026-10-06	51.320	52.400	51.320	52.200	52.200	457
2026-10-05	52.460	52.460	51.790	52.370	52.370	5,174
2026-10-02	54.600	54.970	54.150	54.400	54.400	233
2026-10-01	52.150	52.960	51.170	52.960	52.960	2,302
2026-09-30	52.150	52.150	51.170	51.600	51.600	2,088
2026-09-29	51.630	51.630	51.630	51.630	51.630	0
2026-09-28	51.510	51.630	51.180	51.630	51.630	2,942
2026-09-25	50.010	51.340	50.010	51.000	51.000	1,141
2026-09-24	49.700	49.700	49.700	49.700	49.700	0
2026-09-23	49.850	49.850	49.000	49.700	49.700	235

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.