Skip to main content
Analog Devices, Inc. (LON:0HFN)
London flag London · Delayed Price · Currency is GBP · Price in USD
314.01
-13.48 (-4.12%)
Mar 9, 2026, 5:08 PM GMT

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026305.38317.00303.13308.32--3.35%459
Mar 6, 2026330.45333.01317.30319.01319.01-2.12%648
Mar 5, 2026343.00345.00325.93325.93325.93-4.55%859
Mar 4, 2026334.00349.00330.00341.45341.450.21%207
Mar 3, 2026349.50349.50336.04340.74340.74-3.51%1,205
Mar 2, 2026353.00355.85346.25353.15352.050.78%1,490
Feb 27, 2026351.33353.90344.67350.43349.34-0.94%910
Feb 26, 2026362.40367.70351.44353.74352.64-2.02%1,014
Feb 25, 2026359.28364.15356.09361.03359.900.89%53,360
Feb 24, 2026356.79364.15354.00357.85356.730.77%1,366
Feb 23, 2026351.00359.20349.48355.11354.000.62%679
Feb 20, 2026346.70354.75340.10352.94351.842.55%1,429
Feb 19, 2026345.98353.03339.66344.17343.100.01%27,465
Feb 18, 2026343.99373.00337.51344.12343.051.58%4,051
Feb 17, 2026342.20350.00330.62338.78337.720.33%11,086
Feb 13, 2026330.00337.67323.86337.67336.621.48%3,680
Feb 12, 2026338.38350.00331.63332.75331.71-0.89%820
Feb 11, 2026325.27337.39325.27335.74334.693.21%606
Feb 10, 2026321.00326.87316.91325.31324.300.79%233
Feb 9, 2026327.39330.41315.01322.77321.760.18%25,464
Feb 6, 2026322.00331.99315.43322.20321.20-1.22%708
Feb 5, 2026321.87326.18313.15326.18325.163.17%247
Feb 4, 2026314.70321.46310.88316.16315.171.38%938
Feb 3, 2026317.09321.46310.67311.85310.88-1.74%206
Feb 2, 2026306.00317.96305.01317.36316.371.57%1,916
Jan 30, 2026316.87320.29309.55312.45311.47-1.47%410
Jan 29, 2026316.56322.47309.00317.12316.130.03%1,911
Jan 28, 2026314.21320.00310.00317.04316.053.91%8,288
Jan 27, 2026306.47310.76301.61305.12304.170.10%1,212
Jan 26, 2026304.05306.65300.00304.83303.880.29%179
Jan 23, 2026313.51313.69303.45303.94302.99-1.37%238
Jan 22, 2026305.97312.64304.00308.16307.201.34%228
Jan 21, 2026297.57305.87294.91304.08303.133.18%188
Jan 20, 2026297.00301.87291.00294.72293.80-1.87%193
Jan 16, 2026304.32309.88300.04300.35299.41-1.20%2,964
Jan 15, 2026296.29305.19293.78304.01303.063.10%324
Jan 14, 2026296.17298.20293.00294.86293.94-0.67%144
Jan 13, 2026293.38302.36291.50296.86295.930.34%11,014
Jan 12, 2026300.90300.90294.26295.85294.93-2.27%699
Jan 9, 2026299.71303.02298.26302.71301.771.31%3,204
Jan 8, 2026291.70298.80287.00298.80297.872.67%5,246
Jan 7, 2026292.84294.00287.58291.02290.11-0.72%377
Jan 6, 2026279.24293.92274.95293.14292.234.98%1,352
Jan 5, 2026275.13281.29268.95279.24278.372.85%931
Jan 2, 2026273.87276.50270.88271.50270.66-0.77%333
Dec 31, 2025274.59275.68270.91273.62272.77-0.64%160
Dec 30, 2025275.10279.16274.96275.37274.51-0.10%217
Dec 29, 2025277.43278.00273.78275.66274.80-0.89%89
Dec 24, 2025277.39278.70275.08278.14277.270.57%472
Dec 23, 2025275.00276.56272.79276.56275.70-0.22%54
Dec 22, 2025275.18278.17274.95277.17276.310.31%327
Dec 19, 2025275.71278.44274.00276.32275.460.44%350
Dec 18, 2025271.51276.68271.51275.11274.251.67%1,142
Dec 17, 2025277.61280.50270.59270.59269.75-2.58%1,035
Dec 16, 2025279.00281.28277.76277.76276.90-1.00%71
Dec 15, 2025280.61285.38279.15280.56279.69-0.54%3,089
Dec 12, 2025284.25285.12278.60282.07281.190.56%268
Dec 11, 2025278.78282.76277.92280.49279.620.66%562
Dec 10, 2025278.26280.80274.88278.65277.780.51%147
Dec 9, 2025278.74279.85274.86277.23276.37-0.33%246
Dec 8, 2025281.82287.00277.96278.16277.29-1.70%2,683
Dec 5, 2025278.49283.09277.00282.97281.101.83%557
Dec 4, 2025277.86280.00275.10277.89276.060.60%302
Dec 3, 2025273.20276.24267.36276.24274.411.58%4,319
Dec 2, 2025265.33272.21265.00271.95270.152.05%638
Dec 1, 2025266.71268.14261.33266.48264.720.66%896
Nov 28, 2025258.19264.85256.00264.74262.992.49%228
Nov 26, 2025254.11260.65250.50258.32256.613.41%46,040
Nov 25, 2025237.60251.27229.72249.79248.143.97%2,483
Nov 24, 2025232.55240.52230.01240.24238.663.09%724
Nov 21, 2025225.28233.05222.00233.05231.512.47%269
Nov 20, 2025233.40236.88227.44227.44225.94-2.40%222
Nov 19, 2025229.36234.41228.00233.03231.490.85%17
Nov 18, 2025228.63231.07225.00231.07229.540.13%407
Nov 17, 2025233.25233.56230.77230.77229.25-1.64%333
Nov 14, 2025238.32238.32230.28234.62233.07-0.85%313
Nov 13, 2025241.91241.91236.47236.63235.06-1.93%318
Nov 12, 2025236.92241.66236.39241.29239.703.19%429
Nov 11, 2025231.89234.84230.98233.84232.301.02%1,369
Nov 10, 2025231.40232.76228.49231.49229.962.94%82
Nov 7, 2025233.10233.10223.48224.88223.40-3.82%215
Nov 6, 2025235.66236.66231.37233.81232.27-1.28%631
Nov 5, 2025230.46237.44230.46236.85235.293.34%180
Nov 4, 2025232.58233.11228.90229.19227.68-2.11%5,816
Nov 3, 2025230.53236.78230.53234.13232.590.03%5,476
Oct 31, 2025233.29235.28232.45234.07232.520.21%252
Oct 30, 2025235.04236.58233.26233.59232.04-1.23%406
Oct 29, 2025238.35241.44235.67236.50234.94-1.09%211
Oct 28, 2025240.82243.45239.11239.11237.53-1.92%150
Oct 27, 2025239.95243.80238.72243.80242.192.00%251
Oct 24, 2025242.00245.49237.02239.02237.44-2.13%153
Oct 23, 2025237.56244.76237.56244.23242.622.14%49
Oct 22, 2025238.27241.55237.58239.11237.53-3.64%1,638
Oct 21, 2025246.01248.48245.82248.14246.501.05%5,084
Oct 20, 2025243.02246.82241.27245.55243.931.44%898
Oct 17, 2025240.02242.72235.11242.07240.471.28%200
Oct 16, 2025239.90243.95237.62239.02237.440.25%368
Oct 15, 2025234.35238.55234.35238.42236.850.43%170
Oct 14, 2025235.68237.70229.00237.40235.831.05%37,245
Oct 13, 2025236.25236.25227.17234.94233.392.62%399