Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 344.07
+2.62 (0.77%)
Mar 5, 2026, 1:32 PM GMT
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 334.00 | 349.00 | 330.00 | 341.37 | 341.37 | 0.19% | 202 |
| Mar 3, 2026 | 349.50 | 349.50 | 336.04 | 340.74 | 340.74 | -3.51% | 1,205 |
| Mar 2, 2026 | 353.00 | 355.85 | 346.25 | 353.15 | 352.05 | 0.78% | 1,490 |
| Feb 27, 2026 | 351.33 | 353.90 | 344.67 | 350.43 | 349.34 | -0.94% | 910 |
| Feb 26, 2026 | 362.40 | 367.70 | 351.44 | 353.74 | 352.64 | -2.02% | 1,014 |
| Feb 25, 2026 | 359.28 | 364.15 | 356.09 | 361.03 | 359.90 | 0.89% | 53,360 |
| Feb 24, 2026 | 356.79 | 364.15 | 354.00 | 357.85 | 356.73 | 0.77% | 1,366 |
| Feb 23, 2026 | 351.00 | 359.20 | 349.48 | 355.11 | 354.00 | 0.62% | 679 |
| Feb 20, 2026 | 346.70 | 354.75 | 340.10 | 352.94 | 351.84 | 2.55% | 1,429 |
| Feb 19, 2026 | 345.98 | 353.03 | 339.66 | 344.17 | 343.10 | 0.01% | 27,465 |
| Feb 18, 2026 | 343.99 | 373.00 | 337.51 | 344.12 | 343.05 | 1.58% | 4,051 |
| Feb 17, 2026 | 342.20 | 350.00 | 330.62 | 338.78 | 337.72 | 0.33% | 11,086 |
| Feb 13, 2026 | 330.00 | 337.67 | 323.86 | 337.67 | 336.62 | 1.48% | 3,680 |
| Feb 12, 2026 | 338.38 | 350.00 | 331.63 | 332.75 | 331.71 | -0.89% | 820 |
| Feb 11, 2026 | 325.27 | 337.39 | 325.27 | 335.74 | 334.69 | 3.21% | 606 |
| Feb 10, 2026 | 321.00 | 326.87 | 316.91 | 325.31 | 324.30 | 0.79% | 233 |
| Feb 9, 2026 | 327.39 | 330.41 | 315.01 | 322.77 | 321.76 | 0.18% | 25,464 |
| Feb 6, 2026 | 322.00 | 331.99 | 315.43 | 322.20 | 321.20 | -1.22% | 708 |
| Feb 5, 2026 | 321.87 | 326.18 | 313.15 | 326.18 | 325.16 | 3.17% | 247 |
| Feb 4, 2026 | 314.70 | 321.46 | 310.88 | 316.16 | 315.17 | 1.38% | 938 |
| Feb 3, 2026 | 317.09 | 321.46 | 310.67 | 311.85 | 310.88 | -1.74% | 206 |
| Feb 2, 2026 | 306.00 | 317.96 | 305.01 | 317.36 | 316.37 | 1.57% | 1,916 |
| Jan 30, 2026 | 316.87 | 320.29 | 309.55 | 312.45 | 311.47 | -1.47% | 410 |
| Jan 29, 2026 | 316.56 | 322.47 | 309.00 | 317.12 | 316.13 | 0.03% | 1,911 |
| Jan 28, 2026 | 314.21 | 320.00 | 310.00 | 317.04 | 316.05 | 3.91% | 8,288 |
| Jan 27, 2026 | 306.47 | 310.76 | 301.61 | 305.12 | 304.17 | 0.10% | 1,212 |
| Jan 26, 2026 | 304.05 | 306.65 | 300.00 | 304.83 | 303.88 | 0.29% | 179 |
| Jan 23, 2026 | 313.51 | 313.69 | 303.45 | 303.94 | 302.99 | -1.37% | 238 |
| Jan 22, 2026 | 305.97 | 312.64 | 304.00 | 308.16 | 307.20 | 1.34% | 228 |
| Jan 21, 2026 | 297.57 | 305.87 | 294.91 | 304.08 | 303.13 | 3.18% | 188 |
| Jan 20, 2026 | 297.00 | 301.87 | 291.00 | 294.72 | 293.80 | -1.87% | 193 |
| Jan 16, 2026 | 304.32 | 309.88 | 300.04 | 300.35 | 299.41 | -1.20% | 2,964 |
| Jan 15, 2026 | 296.29 | 305.19 | 293.78 | 304.01 | 303.06 | 3.10% | 324 |
| Jan 14, 2026 | 296.17 | 298.20 | 293.00 | 294.86 | 293.94 | -0.67% | 144 |
| Jan 13, 2026 | 293.38 | 302.36 | 291.50 | 296.86 | 295.93 | 0.34% | 11,014 |
| Jan 12, 2026 | 300.90 | 300.90 | 294.26 | 295.85 | 294.93 | -2.27% | 699 |
| Jan 9, 2026 | 299.71 | 303.02 | 298.26 | 302.71 | 301.77 | 1.31% | 3,204 |
| Jan 8, 2026 | 291.70 | 298.80 | 287.00 | 298.80 | 297.87 | 2.67% | 5,246 |
| Jan 7, 2026 | 292.84 | 294.00 | 287.58 | 291.02 | 290.11 | -0.72% | 377 |
| Jan 6, 2026 | 279.24 | 293.92 | 274.95 | 293.14 | 292.23 | 4.98% | 1,352 |
| Jan 5, 2026 | 275.13 | 281.29 | 268.95 | 279.24 | 278.37 | 2.85% | 931 |
| Jan 2, 2026 | 273.87 | 276.50 | 270.88 | 271.50 | 270.66 | -0.77% | 333 |
| Dec 31, 2025 | 274.59 | 275.68 | 270.91 | 273.62 | 272.77 | -0.64% | 160 |
| Dec 30, 2025 | 275.10 | 279.16 | 274.96 | 275.37 | 274.51 | -0.10% | 217 |
| Dec 29, 2025 | 277.43 | 278.00 | 273.78 | 275.66 | 274.80 | -0.89% | 89 |
| Dec 24, 2025 | 277.39 | 278.70 | 275.08 | 278.14 | 277.27 | 0.57% | 472 |
| Dec 23, 2025 | 275.00 | 276.56 | 272.79 | 276.56 | 275.70 | -0.22% | 54 |
| Dec 22, 2025 | 275.18 | 278.17 | 274.95 | 277.17 | 276.31 | 0.31% | 327 |
| Dec 19, 2025 | 275.71 | 278.44 | 274.00 | 276.32 | 275.46 | 0.44% | 350 |
| Dec 18, 2025 | 271.51 | 276.68 | 271.51 | 275.11 | 274.25 | 1.67% | 1,142 |