Analog Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 378.82 | 392.53 | 375.13 | 389.92 | 389.92 | 1,782 |
| 2026-10-22 | 405.00 | 409.99 | 386.09 | 388.95 | 388.95 | 2,872 |
| 2026-10-21 | 404.27 | 408.15 | 386.76 | 407.98 | 407.98 | 1,856 |
| 2026-10-20 | 397.91 | 402.97 | 387.79 | 400.09 | 400.09 | 2,224 |
| 2026-10-19 | 395.09 | 409.00 | 390.89 | 393.05 | 393.05 | 1,324 |
| 2026-10-16 | 399.00 | 410.32 | 396.30 | 398.77 | 398.77 | 1,661 |
| 2026-10-15 | 402.70 | 409.02 | 388.60 | 400.15 | 400.15 | 1,032 |
| 2026-10-14 | 416.70 | 417.78 | 401.82 | 403.30 | 403.30 | 1,528 |
| 2026-10-13 | 399.74 | 412.36 | 392.99 | 411.15 | 411.15 | 841 |
| 2026-10-12 | 410.79 | 416.00 | 399.00 | 405.45 | 405.45 | 688 |
| 2026-10-09 | 406.00 | 421.00 | 399.80 | 402.97 | 402.97 | 4,332 |
| 2026-10-08 | 400.00 | 414.47 | 398.00 | 404.88 | 404.88 | 702 |
| 2026-10-07 | 418.62 | 427.48 | 404.57 | 407.01 | 407.01 | 1,488 |
| 2026-10-06 | 419.00 | 428.00 | 407.00 | 420.55 | 420.55 | 1,355 |
| 2026-10-05 | 417.15 | 424.99 | 409.90 | 418.02 | 418.02 | 997 |
| 2026-10-02 | 405.18 | 421.54 | 403.91 | 416.01 | 416.01 | 795 |
| 2026-10-01 | 405.48 | 410.00 | 394.03 | 402.54 | 402.54 | 668 |
| 2026-09-30 | 395.35 | 405.00 | 386.89 | 399.29 | 399.29 | 1,495 |
| 2026-09-29 | 386.89 | 405.21 | 383.59 | 398.65 | 398.65 | 3,129 |
| 2026-09-28 | 388.23 | 399.00 | 382.48 | 394.02 | 394.02 | 832 |
| 2026-09-25 | 388.06 | 395.99 | 376.20 | 394.65 | 394.65 | 1,092 |
| 2026-09-24 | 386.19 | 388.28 | 373.62 | 382.61 | 382.61 | 1,667 |
| 2026-09-23 | 392.90 | 393.70 | 379.22 | 383.56 | 383.56 | 5,655 |
| 2026-09-22 | 383.20 | 389.00 | 373.23 | 387.29 | 387.29 | 2,282 |
| 2026-09-21 | 375.96 | 382.00 | 371.03 | 380.72 | 380.72 | 1,073 |
| 2026-09-18 | 362.26 | 374.00 | 362.26 | 369.77 | 369.77 | 1,671 |
| 2026-09-17 | 368.21 | 372.72 | 360.01 | 363.91 | 363.91 | 854 |
| 2026-09-16 | 361.45 | 370.00 | 353.50 | 366.53 | 366.53 | 5,107 |
| 2026-09-15 | 362.01 | 369.01 | 353.14 | 362.15 | 362.15 | 1,621 |
| 2026-09-14 | 372.01 | 380.00 | 358.24 | 362.63 | 362.63 | 1,686 |
| 2026-09-11 | 360.00 | 380.26 | 353.24 | 378.80 | 378.80 | 1,512 |
| 2026-09-10 | 360.77 | 368.93 | 356.12 | 361.66 | 361.66 | 367 |
| 2026-09-09 | 363.20 | 367.93 | 355.14 | 364.76 | 364.76 | 1,447 |
| 2026-09-08 | 365.00 | 368.84 | 359.20 | 362.25 | 362.25 | 2,286 |
| 2026-09-07 | 353.00 | 366.74 | 353.00 | 360.92 | 360.92 | 1 |
| 2026-09-04 | 353.00 | 366.74 | 353.00 | 360.92 | 360.92 | 1,445 |
| 2026-09-03 | 356.00 | 359.90 | 348.00 | 356.27 | 356.27 | 2,043 |
| 2026-09-02 | 351.00 | 360.23 | 348.00 | 355.35 | 355.35 | 1,694 |
| 2026-09-01 | 356.63 | 368.36 | 348.50 | 353.26 | 353.26 | 1,711 |
| 2026-08-28 | 374.05 | 378.99 | 359.57 | 360.42 | 360.42 | 1,368 |
| 2026-08-27 | 373.01 | 383.02 | 368.00 | 371.97 | 370.87 | 610 |
| 2026-08-26 | 375.29 | 382.00 | 367.51 | 372.30 | 371.20 | 271 |
| 2026-08-25 | 360.00 | 382.00 | 360.00 | 373.29 | 372.19 | 547 |
| 2026-08-24 | 371.14 | 378.62 | 361.49 | 369.59 | 368.50 | 2,744 |
| 2026-08-21 | 370.50 | 379.00 | 361.00 | 375.13 | 374.02 | 923 |
| 2026-08-20 | 381.50 | 390.00 | 368.63 | 372.64 | 371.54 | 1,827 |
| 2026-08-19 | 377.20 | 389.40 | 366.00 | 376.01 | 374.90 | 4,933 |
| 2026-08-18 | 388.64 | 392.93 | 370.27 | 371.25 | 370.15 | 2,021 |
| 2026-08-17 | 390.00 | 400.00 | 387.01 | 392.81 | 391.65 | 1,818 |
| 2026-08-14 | 378.11 | 388.29 | 378.00 | 383.08 | 381.95 | 748 |
| 2026-08-13 | 384.60 | 399.00 | 382.04 | 385.33 | 384.19 | 645 |
| 2026-08-12 | 390.48 | 398.00 | 381.47 | 384.96 | 383.82 | 1,961 |
| 2026-08-11 | 392.10 | 394.41 | 384.00 | 386.95 | 385.81 | 425 |
| 2026-08-10 | 386.26 | 396.47 | 384.71 | 387.43 | 386.28 | 662 |
| 2026-08-07 | 378.00 | 392.05 | 378.00 | 391.54 | 390.38 | 638 |
| 2026-08-06 | 370.44 | 383.69 | 367.44 | 381.07 | 379.94 | 257 |
| 2026-08-05 | 386.20 | 388.00 | 373.50 | 378.40 | 377.28 | 557 |
| 2026-08-04 | 356.00 | 378.71 | 355.50 | 378.12 | 377.00 | 1,195 |
| 2026-08-03 | 367.81 | 381.58 | 353.46 | 363.53 | 362.46 | 935 |
| 2026-07-31 | 369.26 | 381.89 | 362.86 | 367.83 | 366.74 | 545 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1.1000 USD |
| 2026-06-01 | 1.1000 USD |
| 2026-03-02 | 1.1000 USD |
| 2025-12-05 | 0.9900 USD |
| 2025-09-01 | 0.9900 USD |
| 2025-06-03 | 0.9900 USD |
| 2025-03-03 | 0.9900 USD |
| 2024-12-09 | 0.9200 USD |
| 2024-09-03 | 0.9200 USD |
| 2024-06-04 | 0.9200 USD |
| 2024-03-04 | 0.9200 USD |
| 2023-12-01 | 0.8600 USD |
| 2023-09-01 | 0.8600 USD |
| 2023-06-02 | 0.8600 USD |
| 2023-02-24 | 0.8600 USD |
| 2022-12-02 | 0.7600 USD |
| 2022-08-26 | 0.7600 USD |
| 2022-05-27 | 0.7600 USD |
| 2022-02-24 | 0.7600 USD |
| 2021-12-02 | 0.6900 USD |
| 2021-08-26 | 0.6900 USD |
| 2021-05-27 | 0.6900 USD |
| 2021-02-25 | 0.6900 USD |
| 2020-12-03 | 0.6200 USD |
| 2020-08-27 | 0.6200 USD |
| 2020-05-28 | 0.6200 USD |
| 2020-02-27 | 0.6200 USD |
| 2019-12-05 | 0.5400 USD |
| 2019-08-29 | 0.5400 USD |
| 2019-05-30 | 0.5400 USD |
| 2019-02-28 | 0.5400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.