Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 233.05
+5.61 (2.47%)
At close: Nov 21, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 225.28 | 233.05 | 222.00 | 233.05 | 233.05 | 2.47% | 269 |
| Nov 20, 2025 | 233.40 | 236.88 | 227.44 | 227.44 | 227.44 | -2.40% | 222 |
| Nov 19, 2025 | 229.36 | 234.41 | 228.00 | 233.03 | 233.03 | 0.85% | 17 |
| Nov 18, 2025 | 228.63 | 231.07 | 225.00 | 231.07 | 231.07 | 0.13% | 407 |
| Nov 17, 2025 | 233.25 | 233.56 | 230.77 | 230.77 | 230.77 | -1.64% | 333 |
| Nov 14, 2025 | 238.32 | 238.32 | 230.28 | 234.62 | 234.62 | -0.85% | 313 |
| Nov 13, 2025 | 241.91 | 241.91 | 236.47 | 236.63 | 236.63 | -1.93% | 318 |
| Nov 12, 2025 | 236.92 | 241.66 | 236.39 | 241.29 | 241.29 | 3.19% | 429 |
| Nov 11, 2025 | 231.89 | 234.84 | 230.98 | 233.84 | 233.84 | 1.02% | 1,369 |
| Nov 10, 2025 | 231.40 | 232.76 | 228.49 | 231.49 | 231.49 | 2.94% | 82 |
| Nov 7, 2025 | 233.10 | 233.10 | 223.48 | 224.88 | 224.88 | -3.82% | 215 |
| Nov 6, 2025 | 235.66 | 236.66 | 231.37 | 233.81 | 233.81 | -1.28% | 631 |
| Nov 5, 2025 | 230.46 | 237.44 | 230.46 | 236.85 | 236.85 | 3.34% | 180 |
| Nov 4, 2025 | 232.58 | 233.11 | 228.90 | 229.19 | 229.19 | -2.11% | 5,816 |
| Nov 3, 2025 | 230.53 | 236.78 | 230.53 | 234.13 | 234.13 | 0.03% | 5,476 |
| Oct 31, 2025 | 233.29 | 235.28 | 232.45 | 234.07 | 234.07 | 0.21% | 252 |
| Oct 30, 2025 | 235.04 | 236.58 | 233.26 | 233.59 | 233.59 | -1.23% | 406 |
| Oct 29, 2025 | 238.35 | 241.44 | 235.67 | 236.50 | 236.50 | -1.09% | 211 |
| Oct 28, 2025 | 240.82 | 243.45 | 239.11 | 239.11 | 239.11 | -1.92% | 150 |
| Oct 27, 2025 | 239.95 | 243.80 | 238.72 | 243.80 | 243.80 | 2.00% | 251 |
| Oct 24, 2025 | 242.00 | 245.49 | 237.02 | 239.02 | 239.02 | -2.13% | 153 |
| Oct 23, 2025 | 237.56 | 244.76 | 237.56 | 244.23 | 244.23 | 2.14% | 49 |
| Oct 22, 2025 | 238.27 | 241.55 | 237.58 | 239.11 | 239.11 | -3.64% | 1,638 |
| Oct 21, 2025 | 246.01 | 248.48 | 245.82 | 248.14 | 248.14 | 1.05% | 5,084 |
| Oct 20, 2025 | 243.02 | 246.82 | 241.27 | 245.55 | 245.55 | 1.44% | 898 |
| Oct 17, 2025 | 240.02 | 242.72 | 235.11 | 242.07 | 242.07 | 1.28% | 200 |
| Oct 16, 2025 | 239.90 | 243.95 | 237.62 | 239.02 | 239.02 | 0.25% | 368 |
| Oct 15, 2025 | 234.35 | 238.55 | 234.35 | 238.42 | 238.42 | 0.43% | 170 |
| Oct 14, 2025 | 235.68 | 237.70 | 229.00 | 237.40 | 237.40 | 1.05% | 37,245 |
| Oct 13, 2025 | 236.25 | 236.25 | 227.17 | 234.94 | 234.94 | 2.62% | 399 |
| Oct 10, 2025 | 237.74 | 239.12 | 228.68 | 228.94 | 228.94 | -2.98% | 1,317 |
| Oct 9, 2025 | 237.38 | 238.00 | 231.38 | 235.97 | 235.97 | -0.88% | 117 |
| Oct 8, 2025 | 235.30 | 239.27 | 233.80 | 238.06 | 238.06 | 1.85% | 240 |
| Oct 7, 2025 | 243.39 | 243.72 | 233.73 | 233.73 | 233.73 | -4.19% | 461 |
| Oct 6, 2025 | 241.32 | 245.01 | 239.91 | 243.96 | 243.96 | -0.40% | 163 |
| Oct 3, 2025 | 243.05 | 245.88 | 242.50 | 244.94 | 244.93 | 0.93% | 249 |
| Oct 2, 2025 | 244.82 | 244.82 | 240.32 | 242.68 | 242.68 | 0.90% | 2,136 |
| Oct 1, 2025 | 245.30 | 245.54 | 240.51 | 240.51 | 240.51 | -1.44% | 403 |
| Sep 30, 2025 | 245.14 | 246.97 | 243.13 | 244.03 | 244.03 | -0.79% | 220 |
| Sep 29, 2025 | 249.44 | 249.50 | 245.97 | 245.97 | 245.97 | -1.18% | 202 |
| Sep 26, 2025 | 247.54 | 250.54 | 246.21 | 248.89 | 248.89 | 1.01% | 1,429 |
| Sep 25, 2025 | 246.49 | 247.80 | 243.56 | 246.39 | 246.39 | -0.96% | 594 |
| Sep 24, 2025 | 247.50 | 249.86 | 246.61 | 248.79 | 248.79 | 0.83% | 516 |
| Sep 23, 2025 | 248.92 | 250.20 | 246.35 | 246.73 | 246.73 | -0.38% | 1,285 |
| Sep 22, 2025 | 246.00 | 248.85 | 245.59 | 247.66 | 247.66 | 0.84% | 147 |
| Sep 19, 2025 | 249.17 | 249.95 | 243.89 | 245.59 | 245.59 | -1.12% | 913 |
| Sep 18, 2025 | 251.30 | 251.75 | 248.38 | 248.38 | 248.38 | 0.11% | 625 |
| Sep 17, 2025 | 244.65 | 248.30 | 243.13 | 248.10 | 248.10 | 2.12% | 149 |
| Sep 16, 2025 | 244.05 | 246.34 | 242.45 | 242.95 | 242.95 | -0.91% | 192 |
| Sep 15, 2025 | 238.68 | 246.56 | 238.51 | 245.19 | 245.19 | -0.33% | 714 |