Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	642.00	642.00	642.00	642.00	31.814	0
2025-10-29	642.00	642.00	642.00	642.00	31.814	0
2025-10-28	642.00	642.00	642.00	642.00	31.814	0
2025-10-27	642.00	642.00	642.00	642.00	31.814	0
2025-10-24	642.00	642.00	642.00	642.00	31.814	0
2025-10-23	642.00	642.00	642.00	642.00	31.814	0
2025-10-22	642.10	642.10	642.00	642.00	31.814	40
2025-10-21	655.20	655.20	655.20	655.20	32.468	0
2025-10-20	655.20	655.20	655.20	655.20	32.468	0
2025-10-17	655.20	655.20	655.20	655.20	32.468	0
2025-10-16	654.55	655.20	654.55	655.20	32.468	60
2025-10-15	648.70	648.70	648.70	648.70	32.146	0
2025-10-14	648.70	648.70	648.70	648.70	32.146	0
2025-10-13	648.70	648.70	648.70	648.70	32.146	0
2025-10-10	648.70	648.70	648.70	648.70	32.146	0
2025-10-09	648.70	648.70	648.70	648.70	32.146	0
2025-10-08	648.70	648.70	648.70	648.70	32.146	0
2025-10-07	648.70	648.70	648.70	648.70	32.146	0
2025-10-06	648.70	648.70	648.70	648.70	32.146	20
2025-10-03	650.00	650.00	650.00	650.00	32.211	0
2025-10-02	650.00	650.00	650.00	650.00	32.211	0
2025-10-01	650.00	650.00	650.00	650.00	32.211	0
2025-09-30	650.00	650.00	650.00	650.00	32.211	140
2025-09-29	657.15	657.15	657.15	657.15	32.565	0
2025-09-26	657.15	657.15	657.15	657.15	32.565	0
2025-09-25	657.15	657.15	657.15	657.15	32.565	0
2025-09-24	658.45	659.00	657.15	657.15	32.565	160
2025-09-23	668.58	668.58	668.58	668.58	33.132	60
2025-09-22	667.75	667.75	667.75	667.75	33.090	0
2025-09-19	667.75	667.75	667.75	667.75	33.090	0
2025-09-18	667.75	667.75	667.75	667.75	33.090	0
2025-09-17	667.75	667.75	667.75	667.75	33.090	0
2025-09-16	667.75	667.75	667.75	667.75	33.090	0
2025-09-15	667.75	667.75	667.75	667.75	33.090	0
2025-09-12	667.75	667.75	667.75	667.75	33.090	0
2025-09-11	667.75	667.75	667.75	667.75	33.090	0
2025-09-10	764.79	764.79	667.75	667.75	33.090	160
2025-09-09	696.90	696.90	696.90	696.90	34.535	0
2025-09-08	696.90	696.90	696.90	696.90	34.535	0
2025-09-05	696.90	696.90	696.90	696.90	34.535	0
2025-09-04	696.90	696.90	696.90	696.90	34.535	0
2025-09-03	696.90	696.90	696.90	696.90	34.535	0
2025-09-02	696.90	696.90	696.90	696.90	34.535	0
2025-09-01	696.90	696.90	696.90	696.90	34.535	0
2025-08-29	696.90	696.90	696.90	696.90	34.444	0
2025-08-28	696.90	696.90	696.90	696.90	34.444	0
2025-08-27	696.21	696.90	696.21	696.90	34.444	40
2025-08-26	686.00	686.00	686.00	686.00	33.905	0
2025-08-25	686.00	686.00	686.00	686.00	33.905	20
2025-08-22	684.24	684.24	684.24	684.24	33.818	20
2025-08-21	632.87	632.87	632.87	632.87	31.279	0
2025-08-20	632.87	632.87	632.87	632.87	31.279	0
2025-08-19	632.87	632.87	632.87	632.87	31.279	360
2025-08-18	615.49	615.49	615.49	615.49	30.420	0
2025-08-15	615.49	615.49	615.49	615.49	30.420	0
2025-08-14	615.49	615.49	615.49	615.49	30.420	0
2025-08-13	615.49	615.49	615.49	615.49	30.420	0
2025-08-12	615.49	615.49	615.49	615.49	30.420	0
2025-08-11	620.37	620.37	615.49	615.49	30.420	400
2025-08-08	612.63	612.63	612.63	612.63	30.279	0

← NewerPage 5 of 21 · 1,249 trading daysOlder →

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.