Skip to main content
Analog Devices, Inc. (LON:0HFN)
London flag London · Delayed Price · Currency is GBP · Price in USD
391.60
+3.48 (0.90%)
Apr 29, 2026, 7:41 AM GMT

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026396.67405.73379.45384.36384.36-0.97%505
Apr 27, 2026402.00405.41386.87388.12388.12-3.39%3,744
Apr 24, 2026402.03417.52398.00401.73401.73-0.67%12,053
Apr 23, 2026396.70408.23392.67404.46404.465.97%1,377
Apr 22, 2026376.32386.57367.00381.66381.661.38%4,560
Apr 21, 2026383.90386.00373.36376.47376.47-1.40%968
Apr 20, 2026371.26385.44363.00381.81381.813.33%3,908
Apr 17, 2026358.60372.36355.00369.51369.514.78%2,061
Apr 16, 2026348.80357.79338.10352.65352.652.04%3,122
Apr 15, 2026351.03353.24341.36345.61345.61-0.97%589
Apr 14, 2026350.13364.00344.00348.98348.980.60%199
Apr 13, 2026341.87355.00341.87346.89346.89-1.30%5,045
Apr 10, 2026351.36361.36345.49351.46351.460.06%669
Apr 9, 2026347.91354.00336.50351.25351.251.26%485
Apr 8, 2026339.00350.00337.52346.87346.877.07%1,123
Apr 7, 2026327.36337.12321.00323.98323.982.31%384
Apr 2, 2026318.00321.08307.83316.66316.66-1.75%393
Apr 1, 2026317.63327.62308.95322.31322.312.00%787
Mar 31, 2026301.26317.00301.26316.00316.004.37%1,658
Mar 30, 2026304.72316.01301.22302.78302.78-1.50%4,518
Mar 27, 2026317.98321.08305.01307.38307.38-2.16%228
Mar 26, 2026319.80323.30314.15314.15314.15-2.32%448
Mar 25, 2026325.00331.30321.33321.62321.62-0.79%1,825
Mar 24, 2026307.39324.46303.61324.18324.183.06%1,058
Mar 23, 2026309.43325.00295.01314.55314.552.25%480
Mar 20, 2026310.40312.50303.00307.62307.62-1.68%147
Mar 19, 2026308.01313.34294.00312.89312.890.60%705
Mar 18, 2026316.00323.04309.00311.02311.02-0.36%194
Mar 17, 2026308.00320.26303.00312.13312.13-0.12%1,356
Mar 16, 2026303.00314.02301.38312.51312.512.10%881
Mar 13, 2026307.50313.81303.62306.09306.090.29%461
Mar 12, 2026315.00321.78304.42305.19305.19-4.15%868
Mar 11, 2026320.20322.98316.59318.39318.39-0.35%123
Mar 10, 2026318.40329.64317.05319.52319.521.95%533
Mar 9, 2026305.38317.00303.13313.42313.42-1.75%1,621
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