Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 398.29 | 399.52 | 386.74 | 392.59 | 390.33 | 2,763,800 |
| 2026-04-24 | 404.07 | 406.30 | 398.26 | 399.57 | 397.27 | 4,512,300 |
| 2026-04-23 | 397.90 | 408.37 | 395.80 | 403.88 | 401.55 | 4,449,600 |
| 2026-04-22 | 380.81 | 383.60 | 378.25 | 381.42 | 379.22 | 2,517,700 |
| 2026-04-21 | 383.00 | 383.60 | 373.34 | 375.27 | 373.11 | 3,296,900 |
| 2026-04-20 | 373.02 | 385.46 | 369.70 | 381.05 | 378.85 | 4,003,700 |
| 2026-04-17 | 359.67 | 372.45 | 357.82 | 371.45 | 369.31 | 5,248,200 |
| 2026-04-16 | 346.97 | 355.85 | 346.44 | 353.80 | 351.76 | 2,198,800 |
| 2026-04-15 | 347.00 | 349.05 | 341.32 | 347.94 | 345.94 | 2,440,900 |
| 2026-04-14 | 352.43 | 352.67 | 347.05 | 348.60 | 346.59 | 2,320,400 |
| 2026-04-13 | 348.69 | 350.08 | 344.00 | 350.01 | 347.99 | 2,485,100 |
| 2026-04-10 | 353.00 | 354.29 | 349.01 | 350.14 | 348.12 | 2,505,100 |
| 2026-04-09 | 346.00 | 352.78 | 345.49 | 351.36 | 349.34 | 2,927,400 |
| 2026-04-08 | 345.81 | 349.00 | 341.98 | 346.21 | 344.22 | 4,522,200 |
| 2026-04-07 | 323.79 | 327.51 | 321.00 | 327.41 | 325.52 | 2,344,400 |
| 2026-04-06 | 320.00 | 327.46 | 318.75 | 327.36 | 325.47 | 2,353,700 |
| 2026-04-02 | 310.27 | 321.71 | 309.79 | 318.34 | 316.51 | 2,386,700 |
| 2026-04-01 | 318.20 | 325.75 | 317.21 | 320.58 | 318.73 | 3,145,000 |
| 2026-03-31 | 309.37 | 319.32 | 306.50 | 318.14 | 316.31 | 4,285,900 |
| 2026-03-30 | 314.03 | 314.03 | 300.56 | 303.10 | 301.35 | 3,914,600 |
| 2026-03-27 | 310.87 | 313.19 | 306.18 | 307.44 | 305.67 | 3,282,100 |
| 2026-03-26 | 319.10 | 321.12 | 312.39 | 313.42 | 311.61 | 3,923,800 |
| 2026-03-25 | 325.00 | 328.18 | 320.62 | 322.03 | 320.17 | 2,460,900 |
| 2026-03-24 | 311.25 | 324.79 | 311.10 | 321.83 | 319.98 | 3,404,200 |
| 2026-03-23 | 315.48 | 317.53 | 311.71 | 312.19 | 310.39 | 3,495,300 |
| 2026-03-20 | 311.15 | 312.25 | 305.95 | 309.43 | 307.65 | 7,029,300 |
| 2026-03-19 | 303.37 | 313.59 | 300.91 | 310.44 | 308.65 | 3,289,100 |
| 2026-03-18 | 313.33 | 316.91 | 307.88 | 308.59 | 306.81 | 3,555,200 |
| 2026-03-17 | 312.20 | 315.29 | 310.72 | 313.66 | 311.85 | 2,699,700 |
| 2026-03-16 | 311.67 | 313.86 | 309.11 | 310.92 | 309.13 | 3,254,900 |
| 2026-03-13 | 309.88 | 311.25 | 303.51 | 306.07 | 304.31 | 2,792,700 |
| 2026-03-12 | 313.90 | 314.37 | 304.26 | 307.27 | 305.50 | 4,826,800 |
| 2026-03-11 | 319.29 | 321.53 | 316.35 | 319.22 | 317.38 | 2,575,600 |
| 2026-03-10 | 318.72 | 323.94 | 317.08 | 318.81 | 316.97 | 4,351,500 |
| 2026-03-09 | 310.24 | 319.90 | 307.22 | 319.71 | 317.87 | 5,945,400 |
| 2026-03-06 | 319.48 | 323.33 | 314.31 | 315.81 | 313.99 | 4,536,700 |
| 2026-03-05 | 336.75 | 339.95 | 325.33 | 329.72 | 327.82 | 5,368,400 |
| 2026-03-04 | 344.04 | 346.39 | 339.29 | 341.51 | 339.54 | 3,202,500 |
| 2026-03-03 | 339.15 | 342.59 | 335.08 | 338.99 | 337.04 | 5,312,400 |
| 2026-03-02 | 348.78 | 356.05 | 348.00 | 352.41 | 349.29 | 3,326,000 |
| 2026-02-27 | 351.29 | 356.03 | 346.57 | 355.79 | 352.64 | 6,109,500 |
| 2026-02-26 | 360.78 | 361.68 | 351.00 | 354.35 | 351.21 | 4,662,700 |
| 2026-02-25 | 361.02 | 363.20 | 358.60 | 360.80 | 357.60 | 3,425,000 |
| 2026-02-24 | 359.00 | 362.49 | 355.64 | 356.09 | 352.93 | 4,541,300 |
| 2026-02-23 | 352.53 | 358.00 | 349.58 | 355.15 | 352.00 | 4,132,900 |
| 2026-02-20 | 345.30 | 355.45 | 345.01 | 355.03 | 351.88 | 5,341,300 |
| 2026-02-19 | 344.97 | 353.28 | 339.66 | 345.30 | 342.24 | 5,101,200 |
| 2026-02-18 | 352.21 | 355.36 | 340.00 | 346.37 | 343.30 | 8,474,700 |
| 2026-02-17 | 335.60 | 340.46 | 330.33 | 337.51 | 334.52 | 4,547,600 |
| 2026-02-13 | 329.73 | 337.96 | 328.45 | 337.10 | 334.11 | 3,443,200 |
| 2026-02-12 | 339.37 | 343.96 | 330.83 | 331.36 | 328.42 | 4,483,000 |
| 2026-02-11 | 329.88 | 337.84 | 327.42 | 337.00 | 334.01 | 3,908,900 |
| 2026-02-10 | 320.74 | 326.38 | 319.75 | 325.16 | 322.28 | 2,642,000 |
| 2026-02-09 | 319.33 | 323.89 | 317.89 | 322.97 | 320.11 | 3,163,100 |
| 2026-02-06 | 322.96 | 327.75 | 316.00 | 320.45 | 317.61 | 6,775,000 |
| 2026-02-05 | 316.34 | 327.31 | 313.40 | 322.12 | 319.26 | 5,935,700 |
| 2026-02-04 | 315.75 | 323.09 | 311.73 | 320.44 | 317.60 | 6,275,300 |
| 2026-02-03 | 316.86 | 321.23 | 308.96 | 311.29 | 308.53 | 5,546,000 |
| 2026-02-02 | 306.92 | 318.32 | 306.92 | 316.86 | 314.05 | 3,773,000 |
| 2026-01-30 | 314.96 | 317.32 | 309.27 | 310.88 | 308.12 | 4,405,600 |
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.