Analog Devices Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 402.47 | 410.00 | 388.95 | 395.72 | 393.49 | 2,767 |
| 2026-04-30 | 385.01 | 402.74 | 385.01 | 401.92 | 399.66 | 3,639 |
| 2026-04-29 | 390.00 | 395.79 | 370.73 | 389.44 | 387.25 | 6,007 |
| 2026-04-28 | 396.67 | 405.73 | 379.45 | 384.36 | 382.20 | 505 |
| 2026-04-27 | 402.00 | 405.41 | 386.87 | 388.12 | 385.94 | 3,744 |
| 2026-04-24 | 402.03 | 417.52 | 398.00 | 401.73 | 399.47 | 12,053 |
| 2026-04-23 | 396.70 | 408.23 | 392.67 | 404.46 | 402.19 | 1,377 |
| 2026-04-22 | 376.32 | 386.57 | 367.00 | 381.66 | 379.51 | 4,560 |
| 2026-04-21 | 383.90 | 386.00 | 373.36 | 376.47 | 374.35 | 968 |
| 2026-04-20 | 371.26 | 385.44 | 363.00 | 381.81 | 379.66 | 3,908 |
| 2026-04-17 | 358.60 | 372.36 | 355.00 | 369.51 | 367.43 | 2,061 |
| 2026-04-16 | 348.80 | 357.79 | 338.10 | 352.65 | 350.67 | 3,122 |
| 2026-04-15 | 351.03 | 353.24 | 341.36 | 345.61 | 343.66 | 589 |
| 2026-04-14 | 350.13 | 364.00 | 344.00 | 348.98 | 347.02 | 199 |
| 2026-04-13 | 341.87 | 355.00 | 341.87 | 346.89 | 344.94 | 5,045 |
| 2026-04-10 | 351.36 | 361.36 | 345.49 | 351.46 | 349.48 | 669 |
| 2026-04-09 | 347.91 | 354.00 | 336.50 | 351.25 | 349.27 | 485 |
| 2026-04-08 | 339.00 | 350.00 | 337.52 | 346.87 | 344.92 | 1,123 |
| 2026-04-07 | 327.36 | 337.12 | 321.00 | 323.98 | 322.16 | 384 |
| 2026-04-02 | 318.00 | 321.08 | 307.83 | 316.66 | 314.88 | 393 |
| 2026-04-01 | 317.63 | 327.62 | 308.95 | 322.31 | 320.50 | 787 |
| 2026-03-31 | 301.26 | 317.00 | 301.26 | 316.00 | 314.22 | 1,658 |
| 2026-03-30 | 304.72 | 316.01 | 301.22 | 302.78 | 301.08 | 4,518 |
| 2026-03-27 | 317.98 | 321.08 | 305.01 | 307.38 | 305.65 | 228 |
| 2026-03-26 | 319.80 | 323.30 | 314.15 | 314.15 | 312.38 | 448 |
| 2026-03-25 | 325.00 | 331.30 | 321.33 | 321.62 | 319.81 | 1,825 |
| 2026-03-24 | 307.39 | 324.46 | 303.61 | 324.18 | 322.36 | 1,058 |
| 2026-03-23 | 309.43 | 325.00 | 295.01 | 314.55 | 312.78 | 480 |
| 2026-03-20 | 310.40 | 312.50 | 303.00 | 307.62 | 305.89 | 147 |
| 2026-03-19 | 308.01 | 313.34 | 294.00 | 312.89 | 311.13 | 705 |
| 2026-03-18 | 316.00 | 323.04 | 309.00 | 311.02 | 309.27 | 194 |
| 2026-03-17 | 308.00 | 320.26 | 303.00 | 312.13 | 310.37 | 1,356 |
| 2026-03-16 | 303.00 | 314.02 | 301.38 | 312.51 | 310.75 | 881 |
| 2026-03-13 | 307.50 | 313.81 | 303.62 | 306.09 | 304.37 | 461 |
| 2026-03-12 | 315.00 | 321.78 | 304.42 | 305.19 | 303.48 | 868 |
| 2026-03-11 | 320.20 | 322.98 | 316.59 | 318.39 | 316.60 | 123 |
| 2026-03-10 | 318.40 | 329.64 | 317.05 | 319.52 | 317.72 | 533 |
| 2026-03-09 | 305.38 | 317.00 | 303.13 | 313.42 | 311.66 | 1,621 |
| 2026-03-06 | 330.45 | 333.01 | 317.30 | 319.01 | 317.22 | 648 |
| 2026-03-05 | 343.00 | 345.00 | 325.93 | 325.93 | 324.10 | 859 |
| 2026-03-04 | 334.00 | 349.00 | 330.00 | 341.45 | 339.53 | 207 |
| 2026-03-03 | 349.50 | 349.50 | 336.04 | 340.74 | 338.82 | 1,205 |
| 2026-03-02 | 353.00 | 355.85 | 346.25 | 353.15 | 351.16 | 1,490 |
| 2026-02-27 | 351.33 | 353.90 | 344.67 | 350.43 | 347.37 | 910 |
| 2026-02-26 | 362.40 | 367.70 | 351.44 | 353.74 | 350.65 | 1,014 |
| 2026-02-25 | 359.28 | 364.15 | 356.09 | 361.03 | 357.87 | 53,360 |
| 2026-02-24 | 356.79 | 364.15 | 354.00 | 357.85 | 354.72 | 1,366 |
| 2026-02-23 | 351.00 | 359.20 | 349.48 | 355.11 | 352.01 | 679 |
| 2026-02-20 | 346.70 | 354.75 | 340.10 | 352.94 | 349.85 | 1,429 |
| 2026-02-19 | 345.98 | 353.03 | 339.66 | 344.17 | 341.16 | 27,465 |
| 2026-02-18 | 343.99 | 373.00 | 337.51 | 344.12 | 341.11 | 4,051 |
| 2026-02-17 | 342.20 | 350.00 | 330.62 | 338.78 | 335.82 | 11,086 |
| 2026-02-13 | 330.00 | 337.67 | 323.86 | 337.67 | 334.72 | 3,680 |
| 2026-02-12 | 338.38 | 350.00 | 331.63 | 332.75 | 329.84 | 820 |
| 2026-02-11 | 325.27 | 337.39 | 325.27 | 335.74 | 332.80 | 606 |
| 2026-02-10 | 321.00 | 326.87 | 316.91 | 325.31 | 322.47 | 233 |
| 2026-02-09 | 327.39 | 330.41 | 315.01 | 322.77 | 319.95 | 25,464 |
| 2026-02-06 | 322.00 | 331.99 | 315.43 | 322.20 | 319.38 | 708 |
| 2026-02-05 | 321.87 | 326.18 | 313.15 | 326.18 | 323.32 | 247 |
| 2026-02-04 | 314.70 | 321.46 | 310.88 | 316.16 | 313.40 | 938 |
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.