Analog Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 951.01 | 956.31 | 950.33 | 954.15 | 47.608 | 220 |
| 2026-07-22 | 979.00 | 979.00 | 979.00 | 979.00 | 48.848 | 20 |
| 2026-07-21 | 978.46 | 978.46 | 968.05 | 969.00 | 48.349 | 220 |
| 2026-07-20 | 963.84 | 963.84 | 963.84 | 963.84 | 48.091 | 20 |
| 2026-07-17 | 962.24 | 965.15 | 962.24 | 965.15 | 48.157 | 400 |
| 2026-07-16 | 964.00 | 971.00 | 963.00 | 963.00 | 48.049 | 180 |
| 2026-07-15 | 998.00 | 998.00 | 976.00 | 988.00 | 49.297 | 200 |
| 2026-07-14 | 1,025.00 | 1,025.00 | 992.97 | 995.94 | 49.693 | 660 |
| 2026-07-13 | 1,016.06 | 1,016.06 | 1,016.06 | 1,016.06 | 50.697 | 0 |
| 2026-07-10 | 1,005.96 | 1,017.07 | 1,005.96 | 1,016.06 | 50.697 | 240 |
| 2026-07-09 | 1,015.74 | 1,017.00 | 1,011.00 | 1,011.00 | 50.444 | 1,680 |
| 2026-07-08 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 50.095 | 0 |
| 2026-07-07 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 50.095 | 0 |
| 2026-07-06 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 50.095 | 20 |
| 2026-07-03 | 984.30 | 984.30 | 984.30 | 984.30 | 49.112 | 0 |
| 2026-07-02 | 1,018.98 | 1,018.98 | 974.11 | 984.30 | 49.112 | 560 |
| 2026-07-01 | 1,025.48 | 1,025.88 | 1,025.48 | 1,025.88 | 51.187 | 120 |
| 2026-06-30 | 1,030.20 | 1,030.20 | 1,017.97 | 1,026.50 | 51.218 | 1,260 |
| 2026-06-29 | 987.01 | 1,026.00 | 987.01 | 1,008.00 | 50.295 | 1,120 |
| 2026-06-26 | 1,014.00 | 1,014.00 | 995.17 | 1,007.16 | 50.253 | 1,200 |
| 2026-06-25 | 1,094.60 | 1,094.60 | 1,079.62 | 1,079.62 | 53.868 | 900 |
| 2026-06-24 | 1,064.07 | 1,074.84 | 1,054.70 | 1,064.24 | 53.101 | 2,220 |
| 2026-06-23 | 1,090.00 | 1,090.00 | 1,049.95 | 1,056.00 | 52.690 | 1,160 |
| 2026-06-22 | 1,139.04 | 1,145.76 | 1,134.56 | 1,141.03 | 56.932 | 420 |
| 2026-06-19 | 1,135.79 | 1,135.79 | 1,135.79 | 1,135.79 | 56.671 | 20 |
| 2026-06-18 | 1,104.00 | 1,128.00 | 1,104.00 | 1,123.60 | 56.063 | 1,860 |
| 2026-06-17 | 1,076.96 | 1,076.96 | 1,073.77 | 1,075.90 | 53.683 | 1,040 |
| 2026-06-16 | 1,103.43 | 1,103.43 | 1,093.27 | 1,093.27 | 54.549 | 40 |
| 2026-06-15 | 1,084.30 | 1,094.98 | 1,074.84 | 1,090.74 | 54.423 | 1,740 |
| 2026-06-12 | 1,039.88 | 1,054.21 | 1,039.88 | 1,054.21 | 52.600 | 60 |
| 2026-06-11 | 1,044.47 | 1,044.47 | 1,044.47 | 1,044.47 | 52.114 | 1,660 |
| 2026-06-10 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | 50.923 | 0 |
| 2026-06-09 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | 50.923 | 40 |
| 2026-06-08 | 1,075.36 | 1,075.36 | 1,075.36 | 1,075.36 | 53.656 | 40 |
| 2026-06-05 | 1,048.04 | 1,071.27 | 1,048.04 | 1,054.03 | 52.591 | 480 |
| 2026-06-03 | 1,096.04 | 1,116.45 | 1,096.04 | 1,114.06 | 55.587 | 680 |
| 2026-06-02 | 1,051.00 | 1,060.59 | 1,051.00 | 1,058.22 | 52.800 | 840 |
| 2026-06-01 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 52.440 | 20 |
| 2026-05-29 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 52.343 | 20 |
| 2026-05-28 | 1,040.92 | 1,062.79 | 1,040.92 | 1,044.10 | 51.999 | 60 |
| 2026-05-27 | 1,041.09 | 1,048.34 | 1,041.09 | 1,048.34 | 52.210 | 100 |
| 2026-05-26 | 1,094.00 | 1,094.00 | 1,041.00 | 1,050.00 | 52.293 | 620 |
| 2026-05-25 | 1,005.38 | 1,005.38 | 1,005.38 | 1,005.38 | 50.071 | 100 |
| 2026-05-22 | 1,043.36 | 1,043.36 | 996.44 | 996.44 | 49.626 | 1,800 |
| 2026-05-21 | 1,024.00 | 1,024.00 | 957.00 | 957.00 | 47.661 | 1,920 |
| 2026-05-20 | 999.33 | 999.33 | 999.33 | 999.33 | 49.770 | 20 |
| 2026-05-19 | 1,060.50 | 1,061.55 | 1,050.84 | 1,052.10 | 52.398 | 1,080 |
| 2026-05-18 | 1,062.51 | 1,062.51 | 1,062.51 | 1,062.51 | 52.916 | 0 |
| 2026-05-15 | 1,082.00 | 1,082.00 | 1,060.37 | 1,062.51 | 52.916 | 800 |
| 2026-05-14 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 53.887 | 0 |
| 2026-05-13 | 1,063.99 | 1,085.00 | 1,063.99 | 1,082.00 | 53.887 | 1,080 |
| 2026-05-12 | 1,017.12 | 1,020.24 | 1,017.12 | 1,020.24 | 50.811 | 40 |
| 2026-05-11 | 1,023.06 | 1,034.16 | 1,020.00 | 1,034.16 | 51.504 | 80 |
| 2026-05-08 | 1,024.40 | 1,024.40 | 1,020.10 | 1,020.10 | 50.804 | 60 |
| 2026-05-07 | 1,006.26 | 1,009.40 | 1,002.19 | 1,007.34 | 50.169 | 300 |
| 2026-05-06 | 1,010.03 | 1,025.00 | 1,010.03 | 1,020.00 | 50.799 | 240 |
| 2026-05-05 | 991.98 | 998.91 | 990.00 | 996.93 | 49.650 | 260 |
| 2026-05-04 | 995.68 | 995.68 | 995.68 | 995.68 | 49.588 | 0 |
| 2026-04-30 | 998.00 | 1,000.58 | 991.76 | 995.68 | 49.588 | 280 |
| 2026-04-29 | 982.52 | 982.52 | 972.48 | 977.28 | 48.671 | 140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0992 USD |
| 2026-06-01 | 1.9494 USD |
| 2026-03-02 | 2.0060 USD |
| 2025-12-05 | 1.9278 USD |
| 2025-09-01 | 1.8366 USD |
| 2025-06-03 | 1.9040 USD |
| 2025-02-27 | 1.9698 USD |
| 2024-12-06 | 1.9836 USD |
| 2024-09-02 | 1.7634 USD |
| 2024-06-03 | 1.7410 USD |
| 2024-03-04 | 1.6138 USD |
| 2023-12-01 | 1.4868 USD |
| 2023-09-01 | 1.4654 USD |
| 2023-06-02 | 2.0734 USD |
| 2023-02-24 | 2.2080 USD |
| 2022-12-02 | 2.0064 USD |
| 2022-08-29 | 1.9618 USD |
| 2022-05-27 | 1.8936 USD |
| 2022-02-24 | 1.9034 USD |
| 2021-12-02 | 1.9706 USD |
| 2021-08-26 | 1.8222 USD |
| 2021-05-27 | 1.7432 USD |
| 2020-08-27 | 1.6400 USD |
| 2020-05-28 | 1.5174 USD |
| 2020-02-27 | 1.4434 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.