Skip to main content
Analog Devices, Inc. (LON:0HFN)
London flag London · Delayed Price · Currency is GBP · Price in USD
282.54
+4.65 (1.67%)
Dec 5, 2025, 5:12 PM BST

Analog Devices Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025278.49282.95277.00282.22282.221.56%531
Dec 4, 2025277.86280.00275.10277.89277.890.60%302
Dec 3, 2025273.20276.24267.36276.24276.241.58%4,319
Dec 2, 2025265.33272.21265.00271.95271.952.05%638
Dec 1, 2025266.71268.14261.33266.48266.480.66%896
Nov 28, 2025258.19264.85256.00264.74264.742.49%228
Nov 26, 2025254.11260.65250.50258.32258.323.41%46,040
Nov 25, 2025237.60251.27229.72249.79249.793.97%2,483
Nov 24, 2025232.55240.52230.01240.24240.243.09%724
Nov 21, 2025225.28233.05222.00233.05233.052.47%269
Nov 20, 2025233.40236.88227.44227.44227.44-2.40%222
Nov 19, 2025229.36234.41228.00233.03233.030.85%17
Nov 18, 2025228.63231.07225.00231.07231.070.13%407
Nov 17, 2025233.25233.56230.77230.77230.77-1.64%333
Nov 14, 2025238.32238.32230.28234.62234.62-0.85%313
Nov 13, 2025241.91241.91236.47236.63236.63-1.93%318
Nov 12, 2025236.92241.66236.39241.29241.293.19%429
Nov 11, 2025231.89234.84230.98233.84233.841.02%1,369
Nov 10, 2025231.40232.76228.49231.49231.492.94%82
Nov 7, 2025233.10233.10223.48224.88224.88-3.82%215
Nov 6, 2025235.66236.66231.37233.81233.81-1.28%631
Nov 5, 2025230.46237.44230.46236.85236.853.34%180
Nov 4, 2025232.58233.11228.90229.19229.19-2.11%5,816
Nov 3, 2025230.53236.78230.53234.13234.130.03%5,476
Oct 31, 2025233.29235.28232.45234.07234.070.21%252
Oct 30, 2025235.04236.58233.26233.59233.59-1.23%406
Oct 29, 2025238.35241.44235.67236.50236.50-1.09%211
Oct 28, 2025240.82243.45239.11239.11239.11-1.92%150
Oct 27, 2025239.95243.80238.72243.80243.802.00%251
Oct 24, 2025242.00245.49237.02239.02239.02-2.13%153
Oct 23, 2025237.56244.76237.56244.23244.232.14%49
Oct 22, 2025238.27241.55237.58239.11239.11-3.64%1,638
Oct 21, 2025246.01248.48245.82248.14248.141.05%5,084
Oct 20, 2025243.02246.82241.27245.55245.551.44%898
Oct 17, 2025240.02242.72235.11242.07242.071.28%200
Oct 16, 2025239.90243.95237.62239.02239.020.25%368
Oct 15, 2025234.35238.55234.35238.42238.420.43%170
Oct 14, 2025235.68237.70229.00237.40237.401.05%37,245
Oct 13, 2025236.25236.25227.17234.94234.942.62%399
Oct 10, 2025237.74239.12228.68228.94228.94-2.98%1,317
Oct 9, 2025237.38238.00231.38235.97235.97-0.88%117
Oct 8, 2025235.30239.27233.80238.06238.061.85%240
Oct 7, 2025243.39243.72233.73233.73233.73-4.19%461
Oct 6, 2025241.32245.01239.91243.96243.96-0.40%163
Oct 3, 2025243.05245.88242.50244.94244.930.93%249
Oct 2, 2025244.82244.82240.32242.68242.680.90%2,136
Oct 1, 2025245.30245.54240.51240.51240.51-1.44%403
Sep 30, 2025245.14246.97243.13244.03244.03-0.79%220
Sep 29, 2025249.44249.50245.97245.97245.97-1.18%202
Sep 26, 2025247.54250.54246.21248.89248.891.01%1,429