Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	223.06	224.56	221.34	223.71	220.10	55
2025-08-07	223.44	225.49	223.02	224.18	220.56	72
2025-08-06	220.51	220.51	218.50	220.10	216.54	510
2025-08-05	223.55	224.87	219.68	221.23	217.66	60
2025-08-04	219.49	223.45	219.49	222.68	219.08	226
2025-08-01	222.04	222.51	219.20	221.78	218.20	283
2025-07-31	229.13	229.57	223.36	223.36	219.75	326
2025-07-30	230.02	232.08	230.02	231.91	228.16	155
2025-07-29	230.82	232.56	230.19	230.19	226.47	192
2025-07-28	230.00	230.98	228.60	230.55	226.82	1,337
2025-07-25	226.63	228.54	225.55	228.19	224.50	1,803
2025-07-24	225.49	228.06	224.49	224.74	221.11	657
2025-07-23	224.00	232.27	222.91	230.94	227.21	907
2025-07-22	236.93	240.00	235.30	235.99	232.18	333
2025-07-21	241.13	245.50	241.13	242.67	238.75	601
2025-07-18	243.00	243.09	241.26	242.42	238.50	1,251
2025-07-17	239.81	241.80	239.32	241.38	237.48	414
2025-07-16	240.19	240.19	236.49	237.35	233.52	352
2025-07-15	244.72	245.74	240.84	241.82	237.91	245
2025-07-14	243.65	243.65	241.51	242.81	238.89	59
2025-07-11	243.36	245.06	242.64	245.06	241.10	211
2025-07-10	243.88	245.55	242.55	244.83	240.88	247
2025-07-09	245.79	246.71	241.36	242.86	238.94	114
2025-07-08	244.68	247.65	243.06	246.98	242.99	461
2025-07-07	245.00	245.20	241.79	241.79	237.88	1,024
2025-07-03	245.32	246.49	244.12	245.39	241.43	375
2025-07-02	240.75	245.16	240.23	244.59	240.64	25,183
2025-07-01	235.81	240.99	235.81	240.99	237.10	105
2025-06-30	234.87	238.01	234.87	238.01	234.16	63
2025-06-27	236.46	239.08	235.12	236.93	233.11	291
2025-06-26	236.45	238.23	235.54	237.02	233.19	142
2025-06-25	234.20	235.60	232.20	233.74	229.96	188
2025-06-24	232.28	235.63	232.28	235.06	231.26	787
2025-06-23	228.19	231.02	228.19	230.43	226.71	884
2025-06-20	232.02	232.18	225.86	226.86	223.19	120
2025-06-18	230.40	232.74	229.75	230.54	226.82	285
2025-06-17	230.00	231.50	228.84	228.88	225.18	811,844
2025-06-16	228.00	231.90	227.65	231.53	227.79	381
2025-06-13	228.12	228.79	225.98	227.46	223.78	378
2025-06-12	232.00	233.59	230.74	232.42	228.66	146
2025-06-11	235.49	235.63	231.27	231.43	227.69	193
2025-06-10	226.68	234.19	226.68	232.38	228.63	839
2025-06-09	225.85	228.56	224.02	228.46	224.77	459
2025-06-06	219.50	225.22	219.50	223.39	219.78	293
2025-06-05	221.00	222.44	218.45	219.15	215.61	298
2025-06-04	219.81	219.89	217.94	219.16	215.62	57
2025-06-03	214.00	218.63	213.59	218.20	214.67	731
2025-06-02	211.59	214.79	211.59	214.28	209.84	343
2025-05-30	215.20	215.73	210.84	212.78	208.37	1,232
2025-05-29	219.97	219.97	214.89	214.96	210.51	389
2025-05-28	217.61	218.10	216.35	218.10	213.58	130
2025-05-27	212.95	217.38	212.74	217.17	212.67	1,496
2025-05-23	212.13	212.13	206.36	210.16	205.81	483
2025-05-22	222.91	230.00	211.68	213.07	208.66	8,151
2025-05-21	224.19	227.16	222.71	223.76	219.13	304
2025-05-20	222.02	223.97	221.85	223.96	219.32	113
2025-05-19	223.56	226.55	223.03	225.21	220.55	225
2025-05-16	227.74	227.74	225.79	226.49	221.80	211
2025-05-15	224.05	228.65	224.05	227.47	222.76	146
2025-05-14	226.25	228.34	224.62	224.75	220.10	940

← NewerPage 6 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.