Analog Devices Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	229.40	230.81	223.47	228.48	225.66	4,583,600
2025-11-06	235.19	237.04	231.20	232.88	230.00	3,126,800
2025-11-05	230.09	238.48	230.09	236.00	233.08	2,971,900
2025-11-04	233.01	233.78	228.76	229.38	226.55	3,956,600
2025-11-03	234.95	237.00	232.61	233.61	230.72	2,266,900
2025-10-31	232.90	235.63	231.54	234.13	231.24	2,698,100
2025-10-30	235.04	236.63	232.82	232.90	230.02	2,940,400
2025-10-29	239.76	241.91	234.52	235.04	232.14	3,438,500
2025-10-28	241.51	243.68	238.84	239.35	236.39	2,421,000
2025-10-27	239.70	244.11	238.35	243.01	240.01	3,506,200
2025-10-24	245.45	245.51	236.63	238.01	235.07	3,489,000
2025-10-23	237.30	244.95	237.26	243.29	240.28	2,774,900

← NewerPage 5 of 5 · 252 trading days

Stock splits

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