Analog Devices, Inc. (LON:0HFN)
London · Delayed Price · Currency is GBP · Price in USD 242.28
+10.71 (4.62%)
At close: Aug 20, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 248.87 | 257.19 | 248.87 | 252.99 | 252.99 | 1.77% | 1,457 |
| Aug 21, 2025 | 245.29 | 249.41 | 244.00 | 248.57 | 248.57 | 2.60% | 2,672 |
| Aug 20, 2025 | 225.00 | 242.97 | 225.00 | 242.28 | 242.28 | 4.62% | 16,041 |
| Aug 19, 2025 | 233.55 | 233.97 | 231.37 | 231.57 | 231.57 | -0.03% | 253 |
| Aug 18, 2025 | 231.48 | 233.65 | 230.54 | 231.64 | 231.64 | -0.07% | 608 |
| Aug 15, 2025 | 237.07 | 237.07 | 231.64 | 231.81 | 231.81 | -1.37% | 188 |
| Aug 14, 2025 | 236.20 | 236.20 | 232.97 | 235.03 | 235.03 | 0.20% | 609 |
| Aug 13, 2025 | 232.95 | 235.80 | 232.36 | 234.55 | 234.55 | 1.56% | 106 |
| Aug 12, 2025 | 226.48 | 234.18 | 226.05 | 230.95 | 230.95 | 1.47% | 196 |
| Aug 11, 2025 | 223.85 | 227.61 | 223.85 | 227.61 | 227.61 | 1.74% | 199 |
| Aug 8, 2025 | 223.06 | 224.56 | 221.34 | 223.71 | 223.71 | -0.21% | 55 |
| Aug 7, 2025 | 223.44 | 225.49 | 223.02 | 224.18 | 224.18 | 1.85% | 72 |
| Aug 6, 2025 | 220.51 | 220.51 | 218.50 | 220.10 | 220.10 | -0.51% | 510 |
| Aug 5, 2025 | 223.55 | 224.87 | 219.68 | 221.23 | 221.23 | -0.65% | 60 |
| Aug 4, 2025 | 219.49 | 223.45 | 219.49 | 222.68 | 222.68 | 0.40% | 226 |
| Aug 1, 2025 | 222.04 | 222.51 | 219.20 | 221.78 | 221.78 | -0.71% | 283 |
| Jul 31, 2025 | 229.13 | 229.58 | 223.36 | 223.36 | 223.36 | -3.69% | 326 |
| Jul 30, 2025 | 230.02 | 232.08 | 230.02 | 231.91 | 231.91 | 0.75% | 155 |
| Jul 29, 2025 | 230.82 | 232.56 | 230.19 | 230.19 | 230.19 | -0.15% | 192 |
| Jul 28, 2025 | 230.00 | 230.98 | 228.60 | 230.55 | 230.55 | 1.03% | 1,337 |
| Jul 25, 2025 | 226.63 | 228.54 | 225.55 | 228.19 | 228.19 | 1.53% | 1,803 |
| Jul 24, 2025 | 225.49 | 228.06 | 224.49 | 224.74 | 224.74 | -2.68% | 657 |
| Jul 23, 2025 | 224.00 | 232.27 | 222.91 | 230.94 | 230.94 | -2.14% | 907 |
| Jul 22, 2025 | 236.93 | 240.00 | 235.30 | 235.99 | 235.99 | -2.75% | 333 |
| Jul 21, 2025 | 241.13 | 245.50 | 241.13 | 242.68 | 242.68 | 0.10% | 601 |
| Jul 18, 2025 | 243.00 | 243.09 | 241.26 | 242.42 | 242.42 | 0.43% | 1,251 |
| Jul 17, 2025 | 239.81 | 241.80 | 239.32 | 241.38 | 241.38 | 1.70% | 414 |
| Jul 16, 2025 | 240.19 | 240.19 | 236.49 | 237.35 | 237.35 | -1.85% | 352 |
| Jul 15, 2025 | 244.72 | 245.74 | 240.84 | 241.82 | 241.82 | -0.41% | 245 |
| Jul 14, 2025 | 243.65 | 243.65 | 241.51 | 242.81 | 242.81 | -0.92% | 59 |
| Jul 11, 2025 | 243.36 | 245.06 | 242.64 | 245.06 | 245.06 | 0.09% | 211 |
| Jul 10, 2025 | 243.88 | 245.55 | 242.55 | 244.83 | 244.83 | 0.81% | 247 |
| Jul 9, 2025 | 245.79 | 246.71 | 241.36 | 242.86 | 242.86 | -1.67% | 114 |
| Jul 8, 2025 | 244.68 | 247.65 | 243.06 | 246.99 | 246.99 | 2.15% | 461 |
| Jul 7, 2025 | 245.00 | 245.20 | 241.79 | 241.79 | 241.79 | -1.47% | 1,024 |
| Jul 3, 2025 | 245.32 | 246.49 | 244.12 | 245.39 | 245.39 | 0.33% | 375 |
| Jul 2, 2025 | 240.75 | 245.16 | 240.23 | 244.59 | 244.59 | 1.49% | 25,183 |
| Jul 1, 2025 | 235.81 | 240.99 | 235.81 | 240.99 | 240.99 | 1.25% | 105 |
| Jun 30, 2025 | 234.87 | 238.01 | 234.87 | 238.01 | 238.01 | 0.45% | 63 |
| Jun 27, 2025 | 236.46 | 239.08 | 235.12 | 236.93 | 236.93 | -0.04% | 291 |
| Jun 26, 2025 | 236.45 | 238.23 | 235.54 | 237.02 | 237.02 | 1.40% | 142 |
| Jun 25, 2025 | 234.20 | 235.60 | 232.20 | 233.74 | 233.74 | -0.56% | 188 |
| Jun 24, 2025 | 232.28 | 235.63 | 232.28 | 235.06 | 235.06 | 2.01% | 787 |
| Jun 23, 2025 | 228.19 | 231.02 | 228.19 | 230.43 | 230.43 | 1.58% | 884 |
| Jun 20, 2025 | 232.02 | 232.18 | 225.86 | 226.86 | 226.86 | -1.60% | 120 |
| Jun 18, 2025 | 230.40 | 232.74 | 229.75 | 230.54 | 230.54 | 0.73% | 285 |
| Jun 17, 2025 | 230.00 | 231.50 | 228.84 | 228.88 | 228.88 | -1.14% | 811,844 |
| Jun 16, 2025 | 228.00 | 231.90 | 227.65 | 231.53 | 231.53 | 1.79% | 381 |
| Jun 13, 2025 | 228.12 | 228.79 | 225.98 | 227.46 | 227.46 | -2.13% | 378 |
| Jun 12, 2025 | 232.00 | 233.59 | 230.74 | 232.42 | 232.42 | 0.43% | 146 |