Skip to main content
logo
Analog Devices, Inc. (LON:0HFN)
London flag London · Delayed Price · Currency is GBP · Price in USD
311.02
+6.94 (2.28%)
Jan 22, 2026, 5:03 PM GMT

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026297.57305.87294.91304.08304.083.18%188
Jan 20, 2026297.00301.87291.00294.72294.72-1.87%193
Jan 16, 2026304.32309.88300.04300.35300.35-1.20%2,964
Jan 15, 2026296.29305.19293.78304.01304.013.10%324
Jan 14, 2026296.17298.20293.00294.86294.86-0.67%144
Jan 13, 2026293.38302.36291.50296.86296.860.34%11,014
Jan 12, 2026300.90300.90294.26295.85295.85-2.27%699
Jan 9, 2026299.71303.02298.26302.71302.711.31%3,204
Jan 8, 2026291.70298.80287.00298.80298.802.67%5,246
Jan 7, 2026292.84294.00287.58291.02291.02-0.72%377
Jan 6, 2026279.24293.92274.95293.14293.144.98%1,352
Jan 5, 2026275.13281.29268.95279.24279.242.85%931
Jan 2, 2026273.87276.50270.88271.50271.50-0.77%333
Dec 31, 2025274.59275.68270.91273.62273.62-0.64%160
Dec 30, 2025275.10279.16274.96275.37275.37-0.10%217
Dec 29, 2025277.43278.00273.78275.66275.66-0.89%89
Dec 24, 2025277.39278.70275.08278.14278.140.57%472
Dec 23, 2025275.00276.56272.79276.56276.56-0.22%54
Dec 22, 2025275.18278.17274.95277.17277.170.31%327
Dec 19, 2025275.71278.44274.00276.32276.320.44%350
Dec 18, 2025271.51276.68271.51275.11275.111.67%1,142
Dec 17, 2025277.61280.50270.59270.59270.59-2.58%1,035
Dec 16, 2025279.00281.28277.76277.76277.76-1.00%71
Dec 15, 2025280.61285.38279.15280.56280.56-0.54%3,089
Dec 12, 2025284.25285.12278.60282.07282.070.56%268
Dec 11, 2025278.78282.76277.92280.49280.490.66%562
Dec 10, 2025278.26280.80274.88278.65278.650.51%147
Dec 9, 2025278.74279.85274.86277.23277.23-0.33%246
Dec 8, 2025281.82287.00277.96278.16278.16-1.70%2,683
Dec 5, 2025278.49283.09277.00282.97281.981.83%557
Dec 4, 2025277.86280.00275.10277.89276.920.60%302
Dec 3, 2025273.20276.24267.36276.24275.271.58%4,319
Dec 2, 2025265.33272.21265.00271.95271.002.05%638
Dec 1, 2025266.71268.14261.33266.48265.550.66%896
Nov 28, 2025258.19264.85256.00264.74263.812.49%228
Nov 26, 2025254.11260.65250.50258.32257.423.41%46,040
Nov 25, 2025237.60251.27229.72249.79248.923.97%2,483
Nov 24, 2025232.55240.52230.01240.24239.403.09%724
Nov 21, 2025225.28233.05222.00233.05232.232.47%269
Nov 20, 2025233.40236.88227.44227.44226.64-2.40%222
Nov 19, 2025229.36234.41228.00233.03232.210.85%17
Nov 18, 2025228.63231.07225.00231.07230.260.13%407
Nov 17, 2025233.25233.56230.77230.77229.96-1.64%333
Nov 14, 2025238.32238.32230.28234.62233.80-0.85%313
Nov 13, 2025241.91241.91236.47236.63235.80-1.93%318
Nov 12, 2025236.92241.66236.39241.29240.453.19%429
Nov 11, 2025231.89234.84230.98233.84233.021.02%1,369
Nov 10, 2025231.40232.76228.49231.49230.682.94%82
Nov 7, 2025233.10233.10223.48224.88224.10-3.82%215
Nov 6, 2025235.66236.66231.37233.81232.99-1.28%631