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 |
| 2026-09-17 | 369.96 | 372.27 | 360.58 | 362.65 | 362.65 | 2,850,800 |
| 2026-09-16 | 365.78 | 367.49 | 358.66 | 362.04 | 362.04 | 3,063,200 |
| 2026-09-15 | 362.48 | 366.87 | 359.45 | 361.35 | 361.35 | 2,401,000 |
| 2026-09-14 | 363.96 | 366.26 | 359.33 | 361.02 | 361.02 | 4,731,000 |
| 2026-09-11 | 365.34 | 380.36 | 365.34 | 378.78 | 378.78 | 2,886,000 |
| 2026-09-10 | 356.95 | 363.36 | 356.12 | 361.25 | 361.25 | 2,971,200 |
| 2026-09-09 | 359.37 | 366.97 | 359.37 | 365.07 | 365.07 | 2,358,700 |
| 2026-09-08 | 364.89 | 366.36 | 360.39 | 363.20 | 363.20 | 3,138,000 |
| 2026-09-04 | 359.84 | 364.99 | 358.99 | 362.25 | 362.25 | 3,559,800 |
| 2026-09-03 | 350.42 | 357.27 | 348.00 | 356.50 | 356.50 | 3,778,100 |
| 2026-09-02 | 355.64 | 360.77 | 352.03 | 355.71 | 355.71 | 3,338,400 |
| 2026-09-01 | 356.33 | 356.44 | 348.66 | 354.52 | 354.52 | 3,571,600 |
| 2026-08-31 | 364.88 | 366.72 | 361.93 | 362.14 | 361.04 | 2,754,200 |
| 2026-08-28 | 374.14 | 374.14 | 359.54 | 361.78 | 360.68 | 3,350,500 |
| 2026-08-27 | 374.50 | 376.88 | 368.03 | 374.52 | 373.38 | 3,894,100 |
| 2026-08-26 | 374.87 | 377.49 | 370.74 | 371.80 | 370.67 | 2,178,700 |
| 2026-08-25 | 376.24 | 377.48 | 367.29 | 373.66 | 372.53 | 3,739,900 |
| 2026-08-24 | 372.72 | 373.00 | 362.35 | 371.17 | 370.04 | 4,755,000 |
| 2026-08-21 | 374.72 | 378.64 | 371.46 | 373.09 | 371.96 | 5,456,800 |
| 2026-08-20 | 376.92 | 384.95 | 369.64 | 370.24 | 369.12 | 3,498,600 |
| 2026-08-19 | 378.55 | 383.40 | 369.73 | 373.26 | 372.13 | 6,308,300 |
| 2026-08-18 | 381.36 | 385.90 | 370.23 | 376.63 | 375.49 | 5,779,100 |
| 2026-08-17 | 391.54 | 396.95 | 389.75 | 390.28 | 389.09 | 3,122,800 |
| 2026-08-14 | 381.98 | 389.45 | 380.12 | 389.39 | 388.21 | 2,115,600 |
| 2026-08-13 | 387.44 | 389.70 | 380.51 | 381.17 | 380.01 | 2,864,300 |
| 2026-08-12 | 396.22 | 396.26 | 383.61 | 384.43 | 383.26 | 2,764,300 |
| 2026-08-11 | 389.98 | 394.16 | 384.71 | 385.30 | 384.13 | 2,360,900 |
| 2026-08-10 | 392.84 | 394.04 | 383.83 | 383.93 | 382.76 | 2,800,400 |
| 2026-08-07 | 386.73 | 392.20 | 385.00 | 389.93 | 388.75 | 2,837,500 |
| 2026-08-06 | 375.25 | 384.40 | 373.00 | 377.31 | 376.16 | 3,581,300 |
| 2026-08-05 | 379.49 | 384.13 | 374.64 | 377.69 | 376.54 | 2,853,300 |
| 2026-08-04 | 372.39 | 382.48 | 368.91 | 380.29 | 379.13 | 5,082,700 |
| 2026-08-03 | 363.00 | 365.73 | 353.11 | 361.88 | 360.78 | 3,743,100 |
| 2026-07-31 | 374.16 | 376.73 | 362.86 | 367.41 | 366.29 | 3,515,300 |
| 2026-07-30 | 364.85 | 368.42 | 361.21 | 366.67 | 365.56 | 6,365,800 |
| 2026-07-29 | 361.71 | 368.94 | 352.73 | 353.37 | 352.30 | 5,473,900 |
| 2026-07-28 | 366.44 | 373.28 | 363.15 | 365.83 | 364.72 | 5,046,600 |
| 2026-07-27 | 372.78 | 376.80 | 361.67 | 371.89 | 370.76 | 5,193,300 |
| 2026-07-24 | 374.64 | 379.58 | 366.84 | 371.86 | 370.73 | 4,080,600 |
Page 1 of 3 · 126 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.