Analog Devices, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.600	51.600	50.150	50.200	50.200	1,183
2026-10-15	50.780	50.780	50.420	50.420	50.420	29
2026-10-14	51.350	51.400	50.800	50.800	50.800	127
2026-10-13	50.960	52.000	50.710	51.900	51.900	367
2026-10-09	51.250	51.250	49.990	49.990	49.990	202
2026-10-08	50.900	51.280	50.650	51.280	51.280	28
2026-10-07	51.950	51.950	50.500	50.850	50.850	1,157
2026-10-06	51.320	52.400	51.320	52.200	52.200	457
2026-10-05	52.460	52.460	51.790	52.370	52.370	5,174
2026-10-02	54.600	54.970	54.150	54.400	54.400	233
2026-10-01	52.150	52.960	51.170	52.960	52.960	2,302
2026-09-30	52.150	52.150	51.170	51.600	51.600	2,088
2026-09-29	51.630	51.630	51.630	51.630	51.630	0
2026-09-28	51.510	51.630	51.180	51.630	51.630	2,942
2026-09-25	50.010	51.340	50.010	51.000	51.000	1,141
2026-09-24	49.700	49.700	49.700	49.700	49.700	0
2026-09-23	49.850	49.850	49.000	49.700	49.700	235
2026-09-22	49.350	49.350	49.150	49.350	49.350	1,060
2026-09-21	48.550	48.640	48.550	48.640	48.640	1,073
2026-09-18	47.730	47.950	47.640	47.950	47.950	1,097
2026-09-17	47.250	47.250	47.250	47.250	47.250	1,000
2026-09-16	47.000	47.050	47.000	47.050	47.050	6
2026-09-15	46.800	46.800	46.800	46.800	46.800	0
2026-09-14	48.350	48.350	46.800	46.800	46.800	41
2026-09-11	47.000	48.500	47.000	48.350	48.350	455
2026-09-10	46.000	46.250	46.000	46.100	46.100	107
2026-09-09	46.510	46.650	46.300	46.550	46.550	292
2026-09-08	46.300	46.300	46.300	46.300	46.300	22
2026-09-07	46.300	46.300	46.300	46.300	46.300	0
2026-09-04	46.500	46.500	45.950	46.300	46.300	1,111
2026-09-03	45.000	45.510	44.400	45.300	45.300	688
2026-09-02	45.700	45.700	45.700	45.700	45.700	100
2026-09-01	45.580	45.580	45.070	45.070	45.070	168
2026-08-31	46.000	46.000	44.000	44.000	44.000	160
2026-08-28	47.760	47.760	47.760	47.760	47.660	0
2026-08-27	48.050	48.050	47.760	47.760	47.660	145
2026-08-26	47.800	48.250	47.800	47.850	47.750	16
2026-08-25	47.430	49.000	47.300	47.800	47.700	888
2026-08-24	47.190	47.430	47.100	47.430	47.331	212
2026-08-21	49.600	49.600	48.060	48.450	48.349	76
2026-08-20	48.350	49.150	48.350	49.100	48.997	32
2026-08-19	49.150	49.150	48.750	48.750	48.648	24
2026-08-18	51.000	51.000	48.500	48.950	48.848	313
2026-08-17	51.300	51.360	50.950	51.000	50.893	1,281
2026-08-14	50.050	50.400	49.740	50.400	50.295	1,817
2026-08-13	50.490	50.490	49.300	49.400	49.297	2,930
2026-08-12	51.000	51.000	49.850	49.850	49.746	821
2026-08-11	50.150	50.400	49.800	49.800	49.696	1,343
2026-08-10	49.950	49.950	49.190	49.190	49.087	46
2026-08-07	49.600	49.950	49.400	49.450	49.347	1,565
2026-08-06	48.650	48.650	48.650	48.650	48.548	12
2026-08-05	49.000	49.000	48.440	48.650	48.548	208
2026-08-04	48.300	49.000	48.300	49.000	48.898	28
2026-08-03	45.700	45.990	45.700	45.850	45.754	2,510
2026-07-31	46.550	46.860	46.400	46.700	46.602	1,115
2026-07-30	46.350	46.350	46.350	46.350	46.253	3
2026-07-29	45.700	45.700	45.550	45.550	45.455	60
2026-07-28	46.990	47.550	46.750	47.150	47.051	2,000
2026-07-27	46.820	47.350	46.400	47.350	47.251	1,730
2026-07-24	945.00	945.00	925.06	929.00	46.353	1,180

Page 1 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.