Analog Devices Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 232.90 | 235.63 | 231.54 | 234.13 | 231.24 | 2,698,100 |
| 2025-10-30 | 235.04 | 236.63 | 232.82 | 232.90 | 230.02 | 2,940,400 |
| 2025-10-29 | 239.76 | 241.91 | 234.52 | 235.04 | 232.14 | 3,438,500 |
| 2025-10-28 | 241.51 | 243.68 | 238.84 | 239.35 | 236.39 | 2,421,000 |
| 2025-10-27 | 239.70 | 244.11 | 238.35 | 243.01 | 240.01 | 3,506,200 |
| 2025-10-24 | 245.45 | 245.51 | 236.63 | 238.01 | 235.07 | 3,489,000 |
| 2025-10-23 | 237.30 | 244.95 | 237.26 | 243.29 | 240.28 | 2,774,900 |
| 2025-10-22 | 240.54 | 241.64 | 236.91 | 240.36 | 237.39 | 5,270,800 |
| 2025-10-21 | 247.84 | 248.83 | 245.61 | 246.37 | 243.33 | 2,361,300 |
| 2025-10-20 | 242.87 | 246.84 | 242.87 | 246.22 | 243.18 | 2,759,700 |
| 2025-10-17 | 241.77 | 243.54 | 238.59 | 242.87 | 239.87 | 2,401,200 |
| 2025-10-16 | 240.33 | 244.23 | 238.52 | 241.61 | 238.63 | 2,898,700 |
| 2025-10-15 | 238.19 | 238.80 | 234.96 | 238.15 | 235.21 | 2,773,700 |
| 2025-10-14 | 231.15 | 238.78 | 229.13 | 235.40 | 232.49 | 3,431,200 |
| 2025-10-13 | 228.32 | 235.82 | 226.96 | 234.67 | 231.77 | 4,609,900 |
| 2025-10-10 | 237.74 | 239.04 | 224.71 | 225.32 | 222.54 | 4,425,100 |
| 2025-10-09 | 236.84 | 238.39 | 235.10 | 237.88 | 234.94 | 3,069,200 |
| 2025-10-08 | 233.80 | 239.36 | 233.80 | 237.93 | 234.99 | 4,017,900 |
| 2025-10-07 | 243.39 | 243.39 | 233.03 | 233.75 | 230.86 | 3,397,800 |
| 2025-10-06 | 245.01 | 245.01 | 238.92 | 242.50 | 239.50 | 4,021,200 |
| 2025-10-03 | 242.05 | 246.20 | 241.59 | 241.99 | 239.00 | 2,118,500 |
| 2025-10-02 | 242.13 | 243.97 | 240.44 | 241.67 | 238.68 | 2,774,100 |
| 2025-10-01 | 243.71 | 245.59 | 236.22 | 239.28 | 236.32 | 4,916,300 |
| 2025-09-30 | 245.81 | 247.20 | 243.07 | 245.70 | 242.67 | 2,507,800 |
| 2025-09-29 | 249.33 | 249.50 | 243.85 | 244.79 | 241.77 | 3,296,300 |
| 2025-09-26 | 248.71 | 249.41 | 245.76 | 247.56 | 244.50 | 2,648,500 |
| 2025-09-25 | 247.57 | 248.33 | 243.52 | 247.53 | 244.47 | 2,410,900 |
| 2025-09-24 | 247.05 | 249.82 | 246.70 | 248.61 | 245.54 | 2,479,000 |
| 2025-09-23 | 248.37 | 250.36 | 246.33 | 246.78 | 243.73 | 2,085,700 |
| 2025-09-22 | 245.61 | 249.04 | 245.58 | 247.34 | 244.28 | 2,167,300 |
| 2025-09-19 | 249.95 | 249.95 | 243.58 | 245.33 | 242.30 | 5,182,600 |
| 2025-09-18 | 251.09 | 252.00 | 248.28 | 249.05 | 245.97 | 3,129,900 |
| 2025-09-17 | 244.11 | 250.20 | 244.11 | 246.32 | 243.28 | 2,617,600 |
| 2025-09-16 | 242.95 | 247.32 | 242.22 | 244.10 | 241.08 | 2,913,800 |
| 2025-09-15 | 239.42 | 246.97 | 238.78 | 244.91 | 241.88 | 2,333,100 |
| 2025-09-12 | 247.62 | 248.23 | 244.98 | 245.21 | 242.18 | 2,110,000 |
| 2025-09-11 | 247.76 | 250.00 | 246.49 | 248.24 | 245.17 | 2,244,700 |
| 2025-09-10 | 248.30 | 249.05 | 245.87 | 247.21 | 244.16 | 2,474,500 |
| 2025-09-09 | 248.11 | 249.32 | 246.52 | 248.18 | 245.11 | 2,154,600 |
| 2025-09-08 | 248.05 | 249.43 | 246.64 | 248.98 | 245.90 | 2,417,900 |
| 2025-09-05 | 246.22 | 249.73 | 245.38 | 247.07 | 244.02 | 2,166,100 |
| 2025-09-04 | 243.01 | 246.32 | 239.58 | 246.11 | 243.07 | 3,574,700 |
| 2025-09-03 | 248.32 | 248.87 | 241.93 | 244.55 | 241.53 | 3,024,500 |
| 2025-09-02 | 246.50 | 248.52 | 243.83 | 248.32 | 245.25 | 3,115,700 |
| 2025-08-29 | 253.06 | 254.25 | 250.52 | 251.31 | 247.22 | 3,599,000 |
| 2025-08-28 | 256.88 | 258.13 | 254.17 | 254.25 | 250.11 | 4,038,100 |
| 2025-08-27 | 254.59 | 256.25 | 252.87 | 255.50 | 251.34 | 3,347,400 |
| 2025-08-26 | 254.00 | 257.72 | 253.69 | 255.63 | 251.47 | 5,735,100 |
| 2025-08-25 | 252.64 | 255.27 | 251.26 | 254.49 | 250.34 | 3,419,100 |
| 2025-08-22 | 249.18 | 257.21 | 248.22 | 252.20 | 248.09 | 4,990,800 |
| 2025-08-21 | 244.00 | 250.18 | 243.49 | 246.95 | 242.93 | 5,991,800 |
| 2025-08-20 | 239.69 | 245.40 | 228.11 | 244.87 | 240.88 | 8,529,000 |
| 2025-08-19 | 231.64 | 234.22 | 229.81 | 230.44 | 226.69 | 4,569,000 |
| 2025-08-18 | 230.50 | 234.04 | 230.50 | 231.55 | 227.78 | 2,260,100 |
| 2025-08-15 | 237.21 | 237.21 | 231.04 | 231.63 | 227.86 | 3,826,400 |
| 2025-08-14 | 234.86 | 236.87 | 232.97 | 236.21 | 232.36 | 2,182,100 |
| 2025-08-13 | 232.97 | 238.27 | 232.12 | 237.63 | 233.76 | 3,804,700 |
| 2025-08-12 | 226.48 | 234.29 | 225.43 | 232.04 | 228.26 | 4,979,300 |
| 2025-08-11 | 225.00 | 228.32 | 223.44 | 224.07 | 220.42 | 3,479,200 |
| 2025-08-08 | 223.06 | 224.94 | 221.15 | 223.95 | 220.30 | 3,078,200 |
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.