Analog Devices Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	400.17	410.41	394.79	395.44	395.44	4,768,300
2026-10-15	395.59	410.00	394.18	403.95	403.95	4,581,900
2026-10-14	410.21	410.50	401.40	403.57	403.57	5,013,100
2026-10-13	401.97	415.18	400.51	414.70	414.70	2,699,400
2026-10-12	403.08	408.01	398.97	406.25	406.25	2,619,600
2026-10-09	410.31	411.34	399.86	406.19	406.19	2,004,500
2026-10-08	402.30	410.78	399.54	405.93	405.93	3,703,800
2026-10-07	411.50	413.59	404.60	410.08	410.08	2,389,600
2026-10-06	421.08	422.67	417.19	420.55	420.55	2,263,400
2026-10-05	417.85	419.34	409.65	419.10	419.10	2,130,900
2026-10-02	415.61	421.70	414.00	417.15	417.15	2,629,800
2026-10-01	396.94	406.19	393.92	404.60	404.60	3,161,400
2026-09-30	397.50	399.48	393.06	396.71	396.71	2,362,600
2026-09-29	401.62	405.38	395.74	398.22	398.22	2,476,000
2026-09-28	395.45	396.07	388.13	395.43	395.43	3,221,300
2026-09-25	381.53	395.92	381.53	393.60	393.60	2,457,900
2026-09-24	381.21	384.34	377.40	382.61	382.61	2,372,000
2026-09-23	388.95	390.06	379.00	385.23	385.23	3,204,200
2026-09-22	382.19	390.55	380.58	390.37	390.37	2,978,300
2026-09-21	377.05	384.12	370.97	383.00	383.00	4,049,300
2026-09-18	363.13	376.01	363.13	375.72	375.72	7,701,300

Page 1 of 1 · 21 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.