Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	232.58	233.11	228.90	229.19	226.38	5,816
2025-11-03	230.53	236.78	230.53	234.13	231.26	5,476
2025-10-31	233.29	235.28	232.45	234.07	231.20	252
2025-10-30	235.04	236.58	233.26	233.59	230.72	406
2025-10-29	238.35	241.44	235.67	236.50	233.60	211
2025-10-28	240.82	243.45	239.11	239.11	236.17	150
2025-10-27	239.95	243.80	238.72	243.80	240.81	251
2025-10-24	242.00	245.49	237.02	239.02	236.09	153
2025-10-23	237.56	244.76	237.56	244.23	241.23	49
2025-10-22	238.27	241.55	237.58	239.11	236.18	1,638
2025-10-21	246.01	248.48	245.82	248.14	245.09	5,084
2025-10-20	243.02	246.82	241.27	245.55	242.54	898
2025-10-17	240.02	242.72	235.11	242.07	239.10	200
2025-10-16	239.90	243.95	237.62	239.02	236.09	368
2025-10-15	234.35	238.55	234.35	238.42	235.49	170
2025-10-14	235.68	237.70	229.00	237.40	234.49	37,245
2025-10-13	236.25	236.25	227.17	234.94	232.06	399
2025-10-10	237.74	239.12	228.68	228.94	226.13	1,317
2025-10-09	237.38	238.00	231.38	235.97	233.07	117
2025-10-08	235.30	239.27	233.80	238.06	235.14	240
2025-10-07	243.39	243.72	233.73	233.73	230.86	461
2025-10-06	241.32	245.01	239.91	243.96	240.97	163
2025-10-03	243.05	245.88	242.50	244.93	241.93	249
2025-10-02	244.82	244.82	240.32	242.68	239.70	2,136
2025-10-01	245.30	245.54	240.51	240.51	237.56	403
2025-09-30	245.14	246.97	243.13	244.03	241.03	220
2025-09-29	249.44	249.50	245.97	245.97	242.95	202
2025-09-26	247.54	250.54	246.21	248.89	245.83	1,429
2025-09-25	246.49	247.80	243.56	246.39	243.37	594
2025-09-24	247.50	249.86	246.61	248.79	245.74	516
2025-09-23	248.92	250.20	246.35	246.73	243.70	1,285
2025-09-22	246.00	248.85	245.59	247.66	244.62	147
2025-09-19	249.17	249.95	243.89	245.59	242.57	913
2025-09-18	251.30	251.75	248.38	248.38	245.33	625
2025-09-17	244.65	248.30	243.13	248.10	245.05	149
2025-09-16	244.05	246.34	242.45	242.95	239.97	192
2025-09-15	238.68	246.56	238.51	245.19	242.18	714
2025-09-12	247.62	248.23	245.62	246.00	242.98	1,588
2025-09-11	248.94	249.92	247.25	249.54	246.47	1,409
2025-09-10	248.30	248.50	246.22	246.75	243.72	63
2025-09-09	248.12	248.76	247.14	248.39	245.34	385
2025-09-08	245.85	248.76	245.85	246.87	243.84	78
2025-09-05	246.20	249.59	245.51	245.51	242.49	903
2025-09-04	242.65	244.73	239.91	244.17	241.17	4,480
2025-09-03	248.82	248.82	242.55	242.63	239.65	293
2025-09-02	246.96	247.40	244.01	246.03	243.01	858
2025-08-29	252.81	254.25	250.84	252.02	247.94	6,605
2025-08-28	256.88	257.89	255.81	256.26	252.12	275
2025-08-27	253.71	256.18	252.86	255.16	251.04	7,135
2025-08-26	254.00	257.67	254.00	257.15	253.00	495
2025-08-22	248.87	257.19	248.87	252.99	248.90	1,457
2025-08-21	245.29	249.41	244.00	248.57	244.56	2,672
2025-08-20	225.00	242.97	225.00	242.28	238.36	16,041
2025-08-19	233.55	233.97	231.37	231.57	227.83	253
2025-08-18	231.48	233.65	230.54	231.64	227.90	608
2025-08-15	237.07	237.07	231.64	231.81	228.06	188
2025-08-14	236.20	236.20	232.97	235.03	231.23	609
2025-08-13	232.95	235.80	232.36	234.55	230.76	106
2025-08-12	226.48	234.18	226.05	230.95	227.22	196
2025-08-11	223.85	227.61	223.85	227.61	223.93	199

← NewerPage 5 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.