Analog Devices Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	378.82	392.53	375.13	389.92	389.92	1,782
2026-10-22	405.00	409.99	386.09	388.95	388.95	2,872
2026-10-21	404.27	408.15	386.76	407.98	407.98	1,856
2026-10-20	397.91	402.97	387.79	400.09	400.09	2,224
2026-10-19	395.09	409.00	390.89	393.05	393.05	1,324
2026-10-16	399.00	410.32	396.30	398.77	398.77	1,661
2026-10-15	402.70	409.02	388.60	400.15	400.15	1,032
2026-10-14	416.70	417.78	401.82	403.30	403.30	1,528
2026-10-13	399.74	412.36	392.99	411.15	411.15	841
2026-10-12	410.79	416.00	399.00	405.45	405.45	688
2026-10-09	406.00	421.00	399.80	402.97	402.97	4,332
2026-10-08	400.00	414.47	398.00	404.88	404.88	702
2026-10-07	418.62	427.48	404.57	407.01	407.01	1,488
2026-10-06	419.00	428.00	407.00	420.55	420.55	1,355
2026-10-05	417.15	424.99	409.90	418.02	418.02	997
2026-10-02	405.18	421.54	403.91	416.01	416.01	795
2026-10-01	405.48	410.00	394.03	402.54	402.54	668
2026-09-30	395.35	405.00	386.89	399.29	399.29	1,495
2026-09-29	386.89	405.21	383.59	398.65	398.65	3,129
2026-09-28	388.23	399.00	382.48	394.02	394.02	832
2026-09-25	388.06	395.99	376.20	394.65	394.65	1,092
2026-09-24	386.19	388.28	373.62	382.61	382.61	1,667

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.