Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 316.07 | 319.26 | 308.93 | 318.70 | 315.88 | 3,131,800 |
| 2026-01-28 | 313.00 | 318.17 | 308.50 | 317.63 | 314.81 | 3,888,300 |
| 2026-01-27 | 305.24 | 306.99 | 300.76 | 303.83 | 301.14 | 3,552,700 |
| 2026-01-26 | 305.15 | 306.69 | 303.76 | 304.01 | 301.32 | 2,757,700 |
| 2026-01-23 | 310.49 | 313.54 | 303.16 | 305.60 | 302.89 | 2,907,000 |
| 2026-01-22 | 309.47 | 313.19 | 306.87 | 308.52 | 305.79 | 2,793,700 |
| 2026-01-21 | 298.96 | 308.15 | 298.40 | 304.97 | 302.27 | 3,753,900 |
| 2026-01-20 | 296.99 | 302.03 | 293.82 | 295.67 | 293.05 | 4,321,000 |
| 2026-01-16 | 307.53 | 309.18 | 299.69 | 300.25 | 297.59 | 4,261,100 |
| 2026-01-15 | 301.81 | 305.61 | 298.64 | 302.10 | 299.42 | 4,087,000 |
| 2026-01-14 | 294.59 | 298.86 | 293.28 | 297.99 | 295.35 | 3,597,400 |
| 2026-01-13 | 295.18 | 302.48 | 294.66 | 296.21 | 293.58 | 2,759,600 |
| 2026-01-12 | 297.50 | 298.35 | 292.45 | 293.86 | 291.26 | 3,308,200 |
| 2026-01-09 | 299.77 | 303.20 | 297.12 | 300.93 | 298.26 | 3,088,100 |
| 2026-01-08 | 290.38 | 299.53 | 289.51 | 299.16 | 296.51 | 3,775,500 |
| 2026-01-07 | 288.89 | 293.08 | 286.75 | 292.89 | 290.29 | 3,570,200 |
| 2026-01-06 | 279.74 | 294.15 | 279.59 | 292.94 | 290.34 | 6,428,000 |
| 2026-01-05 | 275.22 | 281.83 | 273.77 | 277.29 | 274.83 | 3,006,700 |
| 2026-01-02 | 275.07 | 276.00 | 270.46 | 273.74 | 271.31 | 3,608,900 |
| 2025-12-31 | 274.82 | 275.80 | 271.10 | 271.20 | 268.80 | 1,790,900 |
| 2025-12-30 | 276.70 | 277.10 | 274.59 | 274.82 | 272.38 | 1,287,400 |
| 2025-12-29 | 275.64 | 277.87 | 274.15 | 275.63 | 273.19 | 1,747,900 |
| 2025-12-26 | 277.73 | 278.00 | 275.94 | 276.84 | 274.39 | 1,746,400 |
| 2025-12-24 | 277.16 | 279.17 | 276.86 | 277.56 | 275.10 | 887,700 |
| 2025-12-23 | 275.63 | 277.47 | 274.58 | 276.73 | 274.28 | 1,763,400 |
| 2025-12-22 | 277.44 | 278.41 | 275.40 | 275.82 | 273.38 | 3,369,600 |
| 2025-12-19 | 275.09 | 278.41 | 274.00 | 274.44 | 272.01 | 9,419,900 |
| 2025-12-18 | 275.69 | 277.10 | 272.80 | 274.92 | 272.48 | 4,104,700 |
| 2025-12-17 | 279.38 | 280.43 | 270.14 | 271.04 | 268.64 | 4,006,000 |
| 2025-12-16 | 280.96 | 282.00 | 277.72 | 278.40 | 275.93 | 3,625,300 |
| 2025-12-15 | 281.63 | 282.72 | 278.90 | 280.44 | 277.95 | 3,594,500 |
| 2025-12-12 | 282.42 | 284.23 | 278.07 | 279.32 | 276.84 | 4,182,300 |
| 2025-12-11 | 281.57 | 283.81 | 278.49 | 283.39 | 280.88 | 2,840,000 |
| 2025-12-10 | 275.65 | 282.40 | 274.26 | 281.57 | 279.07 | 5,176,700 |
| 2025-12-09 | 277.58 | 279.79 | 275.25 | 276.24 | 273.79 | 2,584,600 |
| 2025-12-08 | 281.78 | 282.54 | 276.97 | 279.13 | 276.66 | 3,190,800 |
| 2025-12-05 | 280.12 | 283.24 | 279.14 | 281.29 | 277.82 | 3,834,100 |
| 2025-12-04 | 277.36 | 279.55 | 275.54 | 277.26 | 273.84 | 3,253,800 |
| 2025-12-03 | 274.49 | 278.78 | 271.58 | 278.24 | 274.80 | 4,203,100 |
| 2025-12-02 | 268.19 | 274.13 | 266.04 | 272.97 | 269.60 | 5,266,400 |
| 2025-12-01 | 262.95 | 268.47 | 262.00 | 266.51 | 263.22 | 7,333,500 |
| 2025-11-28 | 259.36 | 265.75 | 258.04 | 265.34 | 262.06 | 2,589,700 |
| 2025-11-26 | 255.22 | 260.74 | 252.92 | 257.92 | 254.73 | 5,253,100 |
| 2025-11-25 | 230.60 | 252.48 | 229.29 | 252.02 | 248.91 | 7,515,100 |
| 2025-11-24 | 233.65 | 240.76 | 233.25 | 239.40 | 236.44 | 8,219,900 |
| 2025-11-21 | 225.63 | 234.53 | 225.00 | 232.32 | 229.45 | 4,467,200 |
| 2025-11-20 | 234.29 | 235.28 | 224.25 | 225.20 | 222.42 | 4,316,600 |
| 2025-11-19 | 229.54 | 234.40 | 229.33 | 232.20 | 229.33 | 2,790,300 |
| 2025-11-18 | 229.85 | 232.35 | 227.72 | 230.13 | 227.29 | 3,953,400 |
| 2025-11-17 | 233.03 | 234.22 | 227.78 | 229.94 | 227.10 | 3,885,000 |
| 2025-11-14 | 234.19 | 237.05 | 230.43 | 234.89 | 231.99 | 3,319,600 |
| 2025-11-13 | 239.64 | 241.32 | 235.44 | 237.53 | 234.60 | 4,897,200 |
| 2025-11-12 | 236.92 | 242.00 | 235.84 | 241.44 | 238.46 | 4,677,300 |
| 2025-11-11 | 231.51 | 235.00 | 231.44 | 233.41 | 230.53 | 3,159,900 |
| 2025-11-10 | 231.86 | 233.23 | 228.33 | 232.00 | 229.13 | 3,264,100 |
| 2025-11-07 | 229.40 | 230.81 | 223.47 | 228.48 | 225.66 | 4,583,600 |
| 2025-11-06 | 235.19 | 237.04 | 231.20 | 232.88 | 230.00 | 3,126,800 |
| 2025-11-05 | 230.09 | 238.48 | 230.09 | 236.00 | 233.08 | 2,971,900 |
| 2025-11-04 | 233.01 | 233.78 | 228.76 | 229.38 | 226.55 | 3,956,600 |
| 2025-11-03 | 234.95 | 237.00 | 232.61 | 233.61 | 230.72 | 2,266,900 |
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.