Analog Devices Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	223.15	226.31	221.97	225.91	221.23	6,697
2025-05-12	210.48	225.23	210.48	223.85	219.22	424
2025-05-09	208.00	210.05	206.89	207.12	202.83	228
2025-05-08	205.68	205.91	201.11	204.18	199.95	258
2025-05-07	196.65	199.29	195.81	195.81	191.76	372
2025-05-06	196.88	197.41	194.39	195.23	191.18	845
2025-05-02	198.63	199.48	193.74	198.80	194.69	805,019
2025-05-01	198.60	198.60	194.59	195.44	191.39	660
2025-04-30	188.00	192.38	187.71	191.95	187.98	6,278
2025-04-29	190.75	194.58	190.75	194.58	190.55	254
2025-04-28	194.50	195.60	190.00	191.07	187.11	322
2025-04-25	194.70	196.09	192.05	194.10	190.08	705
2025-04-24	195.00	197.12	191.24	195.86	191.81	2,077
2025-04-23	178.50	187.49	178.50	185.57	181.72	6,400
2025-04-22	176.78	178.77	175.70	177.74	174.06	19,289
2025-04-17	178.60	178.60	174.04	177.11	173.44	658
2025-04-16	174.90	177.27	172.62	173.45	169.86	255
2025-04-15	180.22	182.50	178.40	178.65	174.95	234
2025-04-14	184.94	184.94	176.00	178.18	174.49	388
2025-04-11	171.52	179.25	167.69	179.25	175.54	330
2025-04-10	200.97	200.97	171.29	175.15	171.52	759
2025-04-09	164.75	191.28	163.50	189.53	185.61	2,009
2025-04-08	172.49	178.95	170.21	170.21	166.69	516
2025-04-07	162.87	182.34	159.80	173.75	170.15	7,970
2025-04-04	179.20	179.20	166.14	168.67	165.18	646
2025-04-03	191.88	193.56	180.78	182.37	178.59	2,009
2025-04-02	195.09	201.78	195.09	199.65	195.52	674
2025-04-01	200.40	200.90	196.13	197.88	193.79	2,550
2025-03-31	200.01	200.73	197.19	198.52	194.41	227
2025-03-28	206.79	207.82	201.18	202.33	198.14	1,289
2025-03-27	206.62	210.49	206.13	208.44	204.12	2,576
2025-03-26	213.01	214.31	210.49	210.71	206.35	695
2025-03-25	212.34	214.57	210.98	213.23	208.82	526
2025-03-24	210.01	213.92	210.01	211.62	207.24	21,583
2025-03-21	202.70	205.15	201.59	205.07	200.83	160
2025-03-20	206.52	207.38	204.99	205.54	201.28	933
2025-03-19	209.99	212.17	208.62	212.17	207.78	265
2025-03-18	211.45	211.45	207.98	209.03	204.70	871
2025-03-17	208.62	213.17	207.44	213.04	208.63	3,201
2025-03-14	207.13	208.94	206.73	208.15	203.84	357
2025-03-13	206.00	207.86	202.67	205.07	200.82	6,575
2025-03-12	209.04	212.29	207.51	209.24	204.91	873
2025-03-11	216.89	216.89	206.67	211.94	207.55	3,070
2025-03-10	220.69	221.49	214.09	214.09	209.66	494
2025-03-07	223.87	224.58	219.77	224.09	219.45	680
2025-03-06	229.54	229.54	222.38	223.25	218.62	1,807
2025-03-05	227.39	227.58	222.79	226.47	221.78	168
2025-03-04	227.38	229.85	224.80	229.85	225.09	590
2025-03-03	233.52	233.77	229.72	230.15	225.39	2,358
2025-02-28	224.00	228.40	223.19	225.71	220.07	1,131
2025-02-27	232.69	234.00	228.91	229.43	223.69	1,402
2025-02-26	234.82	236.40	232.05	232.05	226.25	393
2025-02-25	234.01	238.33	234.01	235.96	230.06	277,128
2025-02-24	237.95	241.00	236.59	239.01	233.03	491
2025-02-21	246.69	246.97	239.60	239.60	233.61	566
2025-02-20	243.00	246.82	240.64	244.76	238.64	12,083
2025-02-19	223.63	240.66	220.00	240.66	234.64	11,206
2025-02-18	217.14	219.53	216.14	218.66	213.20	722
2025-02-14	209.70	214.13	209.70	213.89	208.54	265
2025-02-13	205.25	208.58	205.09	207.94	202.74	672

← NewerPage 7 of 21 · 1,227 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.