Analog Devices Inc historical data

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

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

← NewerPage 3 of 21 · 1,255 trading daysOlder →

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.