Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	317.09	321.46	310.67	311.85	309.12	206
2026-02-02	306.00	317.96	305.01	317.36	314.58	1,916
2026-01-30	316.87	320.29	309.55	312.45	309.71	410
2026-01-29	316.56	322.47	309.00	317.12	314.35	1,911
2026-01-28	314.21	320.00	310.00	317.04	314.27	8,288
2026-01-27	306.47	310.76	301.61	305.12	302.45	1,212
2026-01-26	304.05	306.65	300.00	304.83	302.16	179
2026-01-23	313.51	313.69	303.45	303.94	301.28	238
2026-01-22	305.97	312.64	304.00	308.16	305.47	228
2026-01-21	297.57	305.87	294.91	304.08	301.42	188
2026-01-20	297.00	301.87	291.00	294.72	292.14	193
2026-01-16	304.32	309.88	300.04	300.35	297.72	2,964
2026-01-15	296.29	305.19	293.78	304.01	301.35	324
2026-01-14	296.17	298.20	293.00	294.86	292.28	144
2026-01-13	293.38	302.36	291.50	296.86	294.26	11,014
2026-01-12	300.90	300.90	294.26	295.85	293.27	699
2026-01-09	299.71	303.02	298.26	302.71	300.06	3,204
2026-01-08	291.70	298.80	287.00	298.80	296.18	5,246
2026-01-07	292.84	294.00	287.58	291.02	288.47	377
2026-01-06	279.24	293.92	274.95	293.14	290.58	1,352
2026-01-05	275.13	281.29	268.95	279.24	276.80	931
2026-01-02	273.87	276.50	270.88	271.50	269.13	333
2025-12-31	274.59	275.68	270.91	273.62	271.23	160
2025-12-30	275.10	279.16	274.96	275.37	272.96	217
2025-12-29	277.43	278.00	273.78	275.66	273.25	89
2025-12-24	277.39	278.70	275.08	278.14	275.71	472
2025-12-23	275.00	276.56	272.79	276.56	274.14	54
2025-12-22	275.18	278.17	274.95	277.17	274.75	327
2025-12-19	275.71	278.44	274.00	276.32	273.90	350
2025-12-18	271.51	276.68	271.51	275.11	272.71	1,142
2025-12-17	277.61	280.50	270.59	270.59	268.22	1,035
2025-12-16	279.00	281.28	277.76	277.76	275.33	71
2025-12-15	280.61	285.38	279.15	280.56	278.11	3,089
2025-12-12	284.25	285.12	278.60	282.07	279.60	268
2025-12-11	278.78	282.76	277.92	280.49	278.04	562
2025-12-10	278.26	280.80	274.88	278.65	276.21	147
2025-12-09	278.74	279.85	274.86	277.23	274.81	246
2025-12-08	281.82	287.00	277.96	278.16	275.73	2,683
2025-12-05	278.49	283.09	277.00	282.97	280.50	557
2025-12-04	277.86	280.00	275.10	277.89	274.48	302
2025-12-03	273.20	276.24	267.36	276.24	272.84	4,319
2025-12-02	265.33	272.21	265.00	271.95	268.61	638
2025-12-01	266.71	268.14	261.33	266.48	263.21	896
2025-11-28	258.19	264.85	256.00	264.74	261.49	228
2025-11-26	254.11	260.65	250.50	258.32	255.15	46,040
2025-11-25	237.60	251.27	229.72	249.79	246.72	2,483
2025-11-24	232.55	240.52	230.01	240.24	237.29	724
2025-11-21	225.28	233.05	222.00	233.05	230.19	269
2025-11-20	233.40	236.88	227.44	227.44	224.65	222
2025-11-19	229.36	234.41	228.00	233.03	230.17	17
2025-11-18	228.63	231.07	225.00	231.07	228.23	407
2025-11-17	233.25	233.56	230.77	230.77	227.94	333
2025-11-14	238.32	238.32	230.28	234.62	231.74	313
2025-11-13	241.91	241.91	236.47	236.63	233.72	318
2025-11-12	236.92	241.66	236.39	241.29	238.33	429
2025-11-11	231.89	234.84	230.98	233.84	230.97	1,369
2025-11-10	231.40	232.76	228.49	231.49	228.64	82
2025-11-07	233.10	233.10	223.48	224.88	222.12	215
2025-11-06	235.66	236.66	231.37	233.81	230.94	631
2025-11-05	230.46	237.44	230.46	236.85	233.94	180

← NewerPage 4 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.