Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 376.15 | 382.97 | 373.39 | 380.20 | 379.05 | 3,904,100 |
| 2026-07-22 | 376.83 | 387.62 | 376.00 | 386.73 | 385.56 | 3,176,100 |
| 2026-07-21 | 387.91 | 388.00 | 377.69 | 382.81 | 381.65 | 4,224,500 |
| 2026-07-20 | 382.10 | 382.10 | 372.03 | 372.46 | 371.33 | 2,942,700 |
| 2026-07-17 | 369.50 | 379.78 | 366.72 | 375.36 | 374.22 | 3,674,800 |
| 2026-07-16 | 380.01 | 386.07 | 377.65 | 380.53 | 379.37 | 4,096,300 |
| 2026-07-15 | 397.35 | 400.69 | 383.28 | 390.96 | 389.77 | 3,099,900 |
| 2026-07-14 | 398.28 | 400.47 | 392.00 | 392.75 | 391.56 | 3,139,500 |
| 2026-07-13 | 389.83 | 390.59 | 382.95 | 386.01 | 384.84 | 3,483,500 |
| 2026-07-10 | 387.50 | 398.34 | 385.93 | 395.65 | 394.45 | 2,325,800 |
| 2026-07-09 | 395.60 | 399.35 | 388.33 | 393.64 | 392.44 | 3,106,100 |
| 2026-07-08 | 374.25 | 389.78 | 374.25 | 385.40 | 384.23 | 2,609,500 |
| 2026-07-07 | 376.33 | 381.66 | 371.09 | 379.03 | 377.88 | 4,813,800 |
| 2026-07-06 | 387.91 | 395.93 | 385.96 | 388.83 | 387.65 | 4,447,300 |
| 2026-07-02 | 390.81 | 396.00 | 372.64 | 377.16 | 376.01 | 6,144,100 |
| 2026-07-01 | 390.89 | 397.58 | 387.84 | 388.98 | 387.80 | 5,750,900 |
| 2026-06-30 | 392.92 | 401.82 | 391.78 | 397.17 | 395.96 | 6,480,700 |
| 2026-06-29 | 388.16 | 398.06 | 385.01 | 391.78 | 390.59 | 5,169,300 |
| 2026-06-26 | 405.43 | 406.08 | 382.82 | 386.91 | 385.73 | 12,478,800 |
| 2026-06-25 | 424.25 | 431.87 | 412.35 | 417.93 | 416.66 | 6,440,800 |
| 2026-06-24 | 407.22 | 414.46 | 404.00 | 413.16 | 411.91 | 4,648,300 |
| 2026-06-23 | 426.86 | 426.86 | 403.21 | 407.26 | 406.02 | 7,559,600 |
| 2026-06-22 | 437.75 | 445.91 | 436.39 | 445.48 | 444.13 | 4,289,100 |
| 2026-06-18 | 426.23 | 438.56 | 426.23 | 434.46 | 433.14 | 11,869,000 |
| 2026-06-17 | 421.64 | 428.09 | 414.06 | 414.45 | 413.19 | 3,603,500 |
| 2026-06-16 | 426.59 | 438.65 | 415.70 | 416.00 | 414.74 | 4,350,900 |
| 2026-06-15 | 429.17 | 433.00 | 424.90 | 427.58 | 426.28 | 4,530,800 |
| 2026-06-12 | 411.95 | 422.23 | 406.40 | 417.79 | 416.52 | 2,997,500 |
| 2026-06-11 | 401.94 | 413.05 | 397.01 | 412.13 | 410.88 | 4,846,300 |
| 2026-06-10 | 399.56 | 411.00 | 392.41 | 392.67 | 391.48 | 3,868,600 |
| 2026-06-09 | 411.95 | 414.59 | 383.32 | 404.62 | 403.39 | 5,415,600 |
| 2026-06-08 | 414.95 | 415.00 | 401.59 | 403.89 | 402.66 | 5,140,200 |
| 2026-06-05 | 419.49 | 419.64 | 401.26 | 401.39 | 400.17 | 7,242,600 |
| 2026-06-04 | 427.78 | 432.27 | 420.59 | 428.76 | 427.46 | 3,376,700 |
| 2026-06-03 | 424.90 | 439.70 | 418.22 | 437.67 | 436.34 | 5,700,700 |
| 2026-06-02 | 409.50 | 423.97 | 409.00 | 423.20 | 421.91 | 4,954,100 |
| 2026-06-01 | 404.25 | 409.99 | 399.91 | 402.69 | 400.37 | 4,335,600 |
| 2026-05-29 | 423.45 | 423.45 | 408.17 | 413.85 | 411.47 | 5,507,900 |
| 2026-05-28 | 417.14 | 420.95 | 407.26 | 419.01 | 416.60 | 5,055,600 |
| 2026-05-27 | 433.50 | 433.50 | 407.78 | 416.88 | 414.48 | 4,095,400 |
| 2026-05-26 | 406.25 | 422.94 | 406.25 | 419.94 | 417.52 | 6,628,900 |
| 2026-05-22 | 389.14 | 400.73 | 387.01 | 397.07 | 394.78 | 6,107,800 |
| 2026-05-21 | 396.64 | 397.00 | 381.22 | 384.21 | 382.00 | 5,303,500 |
| 2026-05-20 | 390.00 | 406.14 | 383.85 | 398.05 | 395.76 | 10,353,000 |
| 2026-05-19 | 409.16 | 423.42 | 407.19 | 414.31 | 411.92 | 6,190,400 |
| 2026-05-18 | 426.90 | 428.68 | 414.07 | 418.58 | 416.17 | 4,228,500 |
| 2026-05-15 | 415.18 | 422.18 | 414.55 | 417.49 | 415.08 | 3,709,600 |
| 2026-05-14 | 430.97 | 433.91 | 424.07 | 426.79 | 424.33 | 2,811,400 |
| 2026-05-13 | 427.84 | 435.72 | 426.00 | 432.39 | 429.90 | 3,486,300 |
| 2026-05-12 | 417.85 | 420.91 | 406.77 | 419.65 | 417.23 | 4,848,600 |
| 2026-05-11 | 412.21 | 422.88 | 411.48 | 422.73 | 420.29 | 3,796,800 |
| 2026-05-08 | 418.00 | 418.75 | 413.52 | 416.52 | 414.12 | 3,754,400 |
| 2026-05-07 | 413.91 | 413.96 | 405.91 | 408.52 | 406.17 | 3,938,200 |
| 2026-05-06 | 404.71 | 416.00 | 404.40 | 415.63 | 413.24 | 3,893,600 |
| 2026-05-05 | 396.75 | 405.66 | 393.19 | 404.77 | 402.44 | 3,343,100 |
| 2026-05-04 | 402.26 | 402.26 | 391.88 | 397.02 | 394.73 | 1,914,100 |
| 2026-05-01 | 397.06 | 399.05 | 393.41 | 397.69 | 395.40 | 1,986,900 |
| 2026-04-30 | 393.39 | 402.67 | 391.18 | 402.26 | 399.94 | 3,746,100 |
| 2026-04-29 | 392.00 | 394.95 | 386.53 | 389.31 | 387.07 | 3,097,800 |
| 2026-04-28 | 389.80 | 393.10 | 382.45 | 383.26 | 381.05 | 3,846,500 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-03-16 | 2:1 |
| 1997-01-07 | 4:3 |
| 1996-01-04 | 3:2 |
| 1995-01-05 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.1000 USD |
| 2026-06-02 | 1.1000 USD |
| 2026-03-03 | 1.1000 USD |
| 2025-12-08 | 0.9900 USD |
| 2025-09-02 | 0.9900 USD |
| 2025-06-04 | 0.9900 USD |
| 2025-03-04 | 0.9900 USD |
| 2024-12-09 | 0.9200 USD |
| 2024-09-03 | 0.9200 USD |
| 2024-06-04 | 0.9200 USD |
| 2024-03-04 | 0.9200 USD |
| 2023-12-01 | 0.8600 USD |
| 2023-09-01 | 0.8600 USD |
| 2023-06-02 | 0.8600 USD |
| 2023-02-24 | 0.8600 USD |
| 2022-12-02 | 0.7600 USD |
| 2022-08-29 | 0.7600 USD |
| 2022-05-27 | 0.7600 USD |
| 2022-02-24 | 0.7600 USD |
| 2021-12-02 | 0.6900 USD |
| 2021-08-26 | 0.6900 USD |
| 2021-05-27 | 0.6900 USD |
| 2021-02-25 | 0.6900 USD |
| 2020-12-03 | 0.6200 USD |
| 2020-08-27 | 0.6200 USD |
| 2020-05-28 | 0.6200 USD |
| 2020-02-27 | 0.6200 USD |
| 2019-12-05 | 0.5400 USD |
| 2019-08-29 | 0.5400 USD |
| 2019-05-30 | 0.5400 USD |
| 2019-02-28 | 0.5400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.