Analog Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 355.94 | 373.11 | 347.74 | 367.24 | 366.15 | 526 |
| 2026-07-29 | 359.80 | 372.00 | 353.20 | 362.18 | 361.11 | 592 |
| 2026-07-28 | 369.81 | 375.68 | 355.09 | 368.48 | 367.39 | 1,640 |
| 2026-07-27 | 372.00 | 383.98 | 361.55 | 368.10 | 367.01 | 537 |
| 2026-07-24 | 374.00 | 388.28 | 367.12 | 370.67 | 369.57 | 988 |
| 2026-07-23 | 387.00 | 391.47 | 372.66 | 376.41 | 375.30 | 7,377 |
| 2026-07-22 | 378.40 | 387.59 | 368.00 | 386.85 | 385.71 | 1,202 |
| 2026-07-21 | 382.68 | 388.99 | 374.02 | 383.40 | 382.27 | 371 |
| 2026-07-20 | 378.37 | 388.00 | 370.24 | 377.26 | 376.14 | 319 |
| 2026-07-17 | 371.47 | 382.00 | 366.63 | 374.15 | 373.04 | 1,314 |
| 2026-07-16 | 397.13 | 398.13 | 377.00 | 378.70 | 377.58 | 715 |
| 2026-07-15 | 401.00 | 402.00 | 383.12 | 390.44 | 389.29 | 439 |
| 2026-07-14 | 394.08 | 409.00 | 385.86 | 395.61 | 394.44 | 1,072 |
| 2026-07-13 | 390.00 | 394.00 | 377.00 | 385.27 | 384.13 | 1,426 |
| 2026-07-10 | 403.15 | 403.15 | 375.00 | 397.08 | 395.91 | 570 |
| 2026-07-09 | 386.25 | 400.20 | 382.30 | 395.40 | 394.23 | 1,044 |
| 2026-07-08 | 377.49 | 389.78 | 359.25 | 387.36 | 386.21 | 1,234 |
| 2026-07-07 | 384.63 | 385.76 | 371.03 | 379.94 | 378.82 | 2,837 |
| 2026-07-06 | 383.00 | 398.00 | 371.44 | 393.13 | 391.97 | 6,947 |
| 2026-07-02 | 388.60 | 398.66 | 373.29 | 375.69 | 374.58 | 2,267 |
| 2026-07-01 | 397.07 | 404.74 | 386.18 | 391.95 | 390.79 | 3,376 |
| 2026-06-30 | 400.00 | 406.28 | 384.86 | 398.56 | 397.38 | 1,137 |
| 2026-06-29 | 387.50 | 398.06 | 382.88 | 397.01 | 395.84 | 4,802 |
| 2026-06-26 | 414.00 | 426.32 | 384.36 | 385.38 | 384.24 | 4,278 |
| 2026-06-25 | 410.51 | 431.80 | 410.51 | 423.46 | 422.21 | 9,170 |
| 2026-06-24 | 407.29 | 418.00 | 404.00 | 409.65 | 408.44 | 3,970 |
| 2026-06-23 | 443.34 | 444.50 | 405.50 | 405.69 | 404.49 | 7,143 |
| 2026-06-22 | 427.15 | 453.35 | 423.06 | 442.65 | 441.34 | 9,743 |
| 2026-06-18 | 420.00 | 437.00 | 417.73 | 430.20 | 428.93 | 5,013 |
| 2026-06-17 | 424.29 | 429.22 | 414.63 | 420.75 | 419.51 | 915 |
| 2026-06-16 | 428.29 | 444.33 | 410.84 | 424.82 | 423.56 | 1,513 |
| 2026-06-15 | 417.01 | 437.00 | 417.01 | 430.73 | 429.46 | 1,601 |
| 2026-06-12 | 419.72 | 421.62 | 407.00 | 417.29 | 416.06 | 24,087 |
| 2026-06-11 | 409.95 | 412.00 | 390.00 | 407.00 | 405.80 | 4,909 |
| 2026-06-10 | 401.40 | 417.00 | 385.00 | 396.90 | 395.73 | 1,250 |
| 2026-06-09 | 414.55 | 419.00 | 383.40 | 398.63 | 397.45 | 1,350 |
| 2026-06-08 | 403.99 | 420.00 | 401.50 | 408.49 | 407.28 | 8,523 |
| 2026-06-05 | 427.50 | 432.34 | 404.00 | 408.55 | 407.34 | 1,191 |
| 2026-06-04 | 439.73 | 440.30 | 420.68 | 431.76 | 430.48 | 4,832 |
| 2026-06-03 | 423.00 | 438.01 | 415.00 | 436.91 | 435.61 | 1,633 |
| 2026-06-02 | 399.00 | 421.48 | 393.91 | 418.00 | 416.76 | 9,197 |
| 2026-06-01 | 415.50 | 422.75 | 400.00 | 407.16 | 405.95 | 3,138 |
| 2026-05-29 | 417.22 | 423.49 | 408.88 | 411.25 | 408.94 | 4,026 |
| 2026-05-28 | 413.00 | 420.96 | 407.00 | 418.61 | 416.26 | 1,595 |
| 2026-05-27 | 422.91 | 442.00 | 407.58 | 416.86 | 414.52 | 12,751 |
| 2026-05-26 | 403.89 | 422.83 | 394.50 | 416.30 | 413.96 | 3,351 |
| 2026-05-22 | 387.12 | 400.97 | 380.00 | 397.01 | 394.78 | 1,939 |
| 2026-05-21 | 399.90 | 400.00 | 381.24 | 386.01 | 383.84 | 3,165 |
| 2026-05-20 | 421.00 | 436.00 | 384.14 | 391.36 | 389.16 | 9,538 |
| 2026-05-19 | 420.00 | 427.72 | 403.74 | 419.90 | 417.54 | 2,020 |
| 2026-05-18 | 417.89 | 429.12 | 410.01 | 415.67 | 413.33 | 826 |
| 2026-05-15 | 424.00 | 427.50 | 411.32 | 420.44 | 418.08 | 782 |
| 2026-05-14 | 436.99 | 444.23 | 424.19 | 426.06 | 423.66 | 483 |
| 2026-05-13 | 420.78 | 436.00 | 414.00 | 434.52 | 432.08 | 2,348 |
| 2026-05-12 | 417.00 | 426.00 | 406.78 | 413.31 | 410.99 | 1,459 |
| 2026-05-11 | 416.85 | 423.88 | 408.52 | 418.70 | 416.35 | 5,991 |
| 2026-05-08 | 415.00 | 420.00 | 410.00 | 416.49 | 414.15 | 816 |
| 2026-05-07 | 415.52 | 420.83 | 405.90 | 409.00 | 406.70 | 2,774 |
| 2026-05-06 | 401.79 | 416.44 | 392.13 | 414.52 | 412.19 | 6,954 |
| 2026-05-05 | 400.25 | 409.80 | 390.00 | 405.22 | 402.94 | 2,726 |
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.