Analog Devices, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-05-13 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-05-12 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-05-09 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-05-08 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-05-07 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-05-06 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-05-05 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-05-02 | 544.32 | 544.32 | 544.32 | 544.32 | 26.809 | 0 |
| 2025-04-30 | 542.52 | 544.32 | 542.52 | 544.32 | 26.809 | 160 |
| 2025-04-29 | 545.05 | 545.05 | 545.05 | 545.05 | 26.845 | 0 |
| 2025-04-28 | 545.05 | 545.05 | 545.05 | 545.05 | 26.845 | 0 |
| 2025-04-25 | 545.05 | 545.05 | 545.05 | 545.05 | 26.845 | 40 |
| 2025-04-24 | 511.53 | 511.53 | 511.53 | 511.53 | 25.194 | 0 |
| 2025-04-23 | 511.53 | 511.53 | 511.53 | 511.53 | 25.194 | 0 |
| 2025-04-22 | 511.53 | 511.53 | 511.53 | 511.53 | 25.194 | 100 |
| 2025-04-17 | 514.00 | 514.00 | 514.00 | 514.00 | 25.315 | 20 |
| 2025-04-16 | 506.24 | 506.24 | 506.24 | 506.24 | 24.933 | 20 |
| 2025-04-15 | 528.94 | 528.94 | 528.94 | 528.94 | 26.051 | 0 |
| 2025-04-14 | 528.94 | 528.94 | 528.94 | 528.94 | 26.051 | 80 |
| 2025-04-11 | 502.00 | 502.00 | 502.00 | 502.00 | 24.724 | 0 |
| 2025-04-10 | 502.00 | 502.00 | 502.00 | 502.00 | 24.724 | 20 |
| 2025-04-09 | 502.00 | 502.00 | 502.00 | 502.00 | 24.724 | 400 |
| 2025-04-08 | 486.24 | 486.24 | 486.24 | 486.24 | 23.948 | 0 |
| 2025-04-07 | 477.89 | 486.24 | 477.89 | 486.24 | 23.948 | 4,000 |
| 2025-04-04 | 571.30 | 571.30 | 571.30 | 571.30 | 28.137 | 0 |
| 2025-04-03 | 571.30 | 571.30 | 571.30 | 571.30 | 28.137 | 0 |
| 2025-04-02 | 571.30 | 571.30 | 571.30 | 571.30 | 28.137 | 0 |
| 2025-04-01 | 571.30 | 571.30 | 571.30 | 571.30 | 28.137 | 0 |
| 2025-03-31 | 571.30 | 571.30 | 571.30 | 571.30 | 28.137 | 140 |
| 2025-03-28 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 0 |
| 2025-03-27 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 0 |
| 2025-03-26 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 0 |
| 2025-03-25 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 0 |
| 2025-03-24 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 0 |
| 2025-03-21 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 0 |
| 2025-03-20 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 0 |
| 2025-03-19 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 0 |
| 2025-03-18 | 596.00 | 596.00 | 596.00 | 596.00 | 29.354 | 20 |
| 2025-03-17 | 593.60 | 593.60 | 593.60 | 593.60 | 29.236 | 0 |
| 2025-03-14 | 593.72 | 598.85 | 590.00 | 593.60 | 29.236 | 5,360 |
| 2025-03-13 | 601.49 | 601.49 | 601.49 | 601.49 | 29.624 | 20 |
| 2025-03-12 | 605.34 | 605.34 | 605.34 | 605.34 | 29.814 | 100 |
| 2025-03-11 | 653.54 | 653.54 | 653.54 | 653.54 | 32.188 | 0 |
| 2025-03-10 | 653.54 | 653.54 | 653.54 | 653.54 | 32.188 | 0 |
| 2025-03-07 | 680.07 | 680.07 | 653.54 | 653.54 | 32.188 | 40 |
| 2025-03-06 | 675.24 | 675.24 | 675.24 | 675.24 | 33.257 | 0 |
| 2025-03-05 | 675.24 | 675.24 | 675.24 | 675.24 | 33.257 | 0 |
| 2025-02-28 | 675.24 | 675.24 | 675.24 | 675.24 | 33.257 | 0 |
| 2025-02-27 | 675.24 | 675.24 | 675.24 | 675.24 | 33.257 | 0 |
| 2025-02-26 | 675.24 | 675.24 | 675.24 | 675.24 | 33.160 | 100 |
| 2025-02-25 | 679.32 | 684.18 | 672.52 | 676.02 | 33.198 | 840 |
| 2025-02-24 | 685.44 | 685.44 | 685.44 | 685.44 | 33.661 | 20 |
| 2025-02-21 | 650.50 | 650.50 | 650.50 | 650.50 | 31.945 | 0 |
| 2025-02-20 | 650.50 | 650.50 | 650.50 | 650.50 | 31.945 | 0 |
| 2025-02-19 | 650.50 | 650.50 | 650.50 | 650.50 | 31.945 | 60 |
| 2025-02-18 | 615.60 | 615.60 | 615.60 | 615.60 | 30.231 | 0 |
| 2025-02-17 | 615.60 | 615.60 | 615.60 | 615.60 | 30.231 | 0 |
| 2025-02-14 | 609.60 | 616.80 | 609.60 | 615.60 | 30.231 | 2,000 |
| 2025-02-13 | 590.59 | 596.16 | 590.59 | 596.16 | 29.276 | 1,800 |
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.