Skip to main content
logo
Analog Devices, Inc. (LON:0HFN)
London flag London · Delayed Price · Currency is GBP · Price in USD
282.07
+1.58 (0.56%)
At close: Dec 12, 2025

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 5, 2025230.46237.44230.46236.85236.023.34%180
Nov 4, 2025232.58233.11228.90229.19228.39-2.11%5,816
Nov 3, 2025230.53236.78230.53234.13233.310.03%5,476
Oct 31, 2025233.29235.28232.45234.07233.250.21%252
Oct 30, 2025235.04236.58233.26233.59232.77-1.23%406
Oct 29, 2025238.35241.44235.67236.50235.67-1.09%211
Oct 28, 2025240.82243.45239.11239.11238.27-1.92%150
Oct 27, 2025239.95243.80238.72243.80242.952.00%251
Oct 24, 2025242.00245.49237.02239.02238.18-2.13%153
Oct 23, 2025237.56244.76237.56244.23243.382.14%49
Oct 22, 2025238.27241.55237.58239.11238.28-3.64%1,638
Oct 21, 2025246.01248.48245.82248.14247.271.05%5,084
Oct 20, 2025243.02246.82241.27245.55244.691.44%898
Oct 17, 2025240.02242.72235.11242.07241.231.28%200
Oct 16, 2025239.90243.95237.62239.02238.180.25%368
Oct 15, 2025234.35238.55234.35238.42237.590.43%170
Oct 14, 2025235.68237.70229.00237.40236.571.05%37,245
Oct 13, 2025236.25236.25227.17234.94234.122.62%399
Oct 10, 2025237.74239.12228.68228.94228.14-2.98%1,317
Oct 9, 2025237.38238.00231.38235.97235.14-0.88%117
Oct 8, 2025235.30239.27233.80238.06237.231.85%240
Oct 7, 2025243.39243.72233.73233.73232.91-4.19%461
Oct 6, 2025241.32245.01239.91243.96243.11-0.40%163
Oct 3, 2025243.05245.88242.50244.94244.080.93%249