Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 246.00
-3.53 (-1.42%)
At close: Sep 12, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 247.62 | 248.23 | 245.62 | 246.00 | 246.00 | -1.42% | 1,588 |
| Sep 11, 2025 | 248.94 | 249.92 | 247.25 | 249.54 | 249.54 | 1.13% | 1,409 |
| Sep 10, 2025 | 248.30 | 248.50 | 246.22 | 246.75 | 246.75 | -0.66% | 63 |
| Sep 9, 2025 | 248.12 | 248.76 | 247.14 | 248.39 | 248.39 | 0.62% | 385 |
| Sep 8, 2025 | 245.85 | 248.76 | 245.85 | 246.87 | 246.87 | 0.56% | 78 |
| Sep 5, 2025 | 246.20 | 249.59 | 245.51 | 245.51 | 245.51 | 0.55% | 903 |
| Sep 4, 2025 | 242.65 | 244.73 | 239.91 | 244.17 | 244.17 | 0.63% | 4,480 |
| Sep 3, 2025 | 248.82 | 248.82 | 242.55 | 242.63 | 242.63 | -1.38% | 293 |
| Sep 2, 2025 | 246.96 | 247.40 | 244.01 | 246.03 | 246.03 | -2.37% | 858 |
| Aug 29, 2025 | 252.81 | 254.25 | 250.84 | 252.02 | 251.03 | -1.66% | 6,605 |
| Aug 28, 2025 | 256.88 | 257.89 | 255.81 | 256.26 | 255.25 | 0.43% | 275 |
| Aug 27, 2025 | 253.71 | 256.18 | 252.86 | 255.16 | 254.16 | -0.77% | 7,135 |
| Aug 26, 2025 | 254.00 | 257.67 | 254.00 | 257.15 | 256.14 | 1.32% | 495 |
| Aug 25, 2025 | 251.87 | 254.25 | 251.11 | 253.81 | 252.81 | 0.33% | 702 |
| Aug 22, 2025 | 248.87 | 257.19 | 248.87 | 252.99 | 251.99 | 1.77% | 1,457 |
| Aug 21, 2025 | 245.29 | 249.41 | 244.00 | 248.57 | 247.60 | 2.60% | 2,672 |
| Aug 20, 2025 | 225.00 | 242.97 | 225.00 | 242.28 | 241.33 | 4.62% | 16,041 |
| Aug 19, 2025 | 233.55 | 233.97 | 231.37 | 231.57 | 230.66 | -0.03% | 253 |
| Aug 18, 2025 | 231.48 | 233.65 | 230.54 | 231.64 | 230.73 | -0.07% | 608 |
| Aug 15, 2025 | 237.07 | 237.07 | 231.64 | 231.81 | 230.90 | -1.37% | 188 |
| Aug 14, 2025 | 236.20 | 236.20 | 232.97 | 235.03 | 234.10 | 0.20% | 609 |
| Aug 13, 2025 | 232.95 | 235.80 | 232.36 | 234.55 | 233.63 | 1.56% | 106 |
| Aug 12, 2025 | 226.48 | 234.18 | 226.05 | 230.95 | 230.04 | 1.47% | 196 |
| Aug 11, 2025 | 223.85 | 227.61 | 223.85 | 227.61 | 226.72 | 1.74% | 199 |
| Aug 8, 2025 | 223.06 | 224.56 | 221.34 | 223.71 | 222.83 | -0.21% | 55 |
| Aug 7, 2025 | 223.44 | 225.49 | 223.02 | 224.18 | 223.30 | 1.85% | 72 |
| Aug 6, 2025 | 220.51 | 220.51 | 218.50 | 220.10 | 219.24 | -0.51% | 510 |
| Aug 5, 2025 | 223.55 | 224.87 | 219.68 | 221.23 | 220.36 | -0.65% | 60 |
| Aug 4, 2025 | 219.49 | 223.45 | 219.49 | 222.68 | 221.81 | 0.40% | 226 |
| Aug 1, 2025 | 222.04 | 222.51 | 219.20 | 221.78 | 220.91 | -0.71% | 283 |
| Jul 31, 2025 | 229.13 | 229.58 | 223.36 | 223.36 | 222.48 | -3.69% | 326 |
| Jul 30, 2025 | 230.02 | 232.08 | 230.02 | 231.91 | 231.00 | 0.75% | 155 |
| Jul 29, 2025 | 230.82 | 232.56 | 230.19 | 230.19 | 229.29 | -0.15% | 192 |
| Jul 28, 2025 | 230.00 | 230.98 | 228.60 | 230.55 | 229.64 | 1.03% | 1,337 |
| Jul 25, 2025 | 226.63 | 228.54 | 225.55 | 228.19 | 227.29 | 1.53% | 1,803 |
| Jul 24, 2025 | 225.49 | 228.06 | 224.49 | 224.74 | 223.86 | -2.68% | 657 |
| Jul 23, 2025 | 224.00 | 232.27 | 222.91 | 230.94 | 230.03 | -2.14% | 907 |
| Jul 22, 2025 | 236.93 | 240.00 | 235.30 | 235.99 | 235.07 | -2.75% | 333 |
| Jul 21, 2025 | 241.13 | 245.50 | 241.13 | 242.68 | 241.72 | 0.10% | 601 |
| Jul 18, 2025 | 243.00 | 243.09 | 241.26 | 242.42 | 241.47 | 0.43% | 1,251 |
| Jul 17, 2025 | 239.81 | 241.80 | 239.32 | 241.38 | 240.43 | 1.70% | 414 |
| Jul 16, 2025 | 240.19 | 240.19 | 236.49 | 237.35 | 236.42 | -1.85% | 352 |
| Jul 15, 2025 | 244.72 | 245.74 | 240.84 | 241.82 | 240.87 | -0.41% | 245 |
| Jul 14, 2025 | 243.65 | 243.65 | 241.51 | 242.81 | 241.86 | -0.92% | 59 |
| Jul 11, 2025 | 243.36 | 245.06 | 242.64 | 245.06 | 244.10 | 0.09% | 211 |
| Jul 10, 2025 | 243.88 | 245.55 | 242.55 | 244.83 | 243.87 | 0.81% | 247 |
| Jul 9, 2025 | 245.79 | 246.71 | 241.36 | 242.86 | 241.91 | -1.67% | 114 |
| Jul 8, 2025 | 244.68 | 247.65 | 243.06 | 246.99 | 246.02 | 2.15% | 461 |
| Jul 7, 2025 | 245.00 | 245.20 | 241.79 | 241.79 | 240.84 | -1.47% | 1,024 |
| Jul 3, 2025 | 245.32 | 246.49 | 244.12 | 245.39 | 244.43 | 0.33% | 375 |