Analog Devices Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,234 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.