Analog Devices(GB:0HFN)
$408.72-0.32 (-0.08%)
GB:0HFN
Analog Devices historical prices
$408.72
At close:-0.32 (-0.08%)
Analog Devices (0HFN) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 403.50 | 414.80 | 394.00 | 408.72 | 408.72 | -0.08% | 685 | 0.40 |
| Nov 11, 2026 | 401.87 | 413.82 | 394.00 | 409.04 | 409.04 | +4.47% | 2,504 | 1.47 |
| Nov 10, 2026 | 387.90 | 395.01 | 383.00 | 391.53 | 391.53 | +6.61% | 5,979 | 3.69 |
| Nov 09, 2026 | 364.87 | 390.62 | 341.00 | 388.93 | 388.93 | +5.90% | 1,374 | 0.84 |
| Nov 06, 2026 | 366.43 | 382.38 | 354.95 | 367.26 | 367.26 | -2.79% | 1,879 | 1.17 |
| Nov 05, 2026 | 406.12 | 406.24 | 372.42 | 377.82 | 377.82 | -6.99% | 4,673 | 3.03 |
| Nov 04, 2026 | 419.79 | 430.00 | 396.04 | 406.23 | 406.23 | -3.34% | 1,952 | 1.28 |
| Nov 03, 2026 | 418.57 | 433.16 | 413.79 | 420.27 | 420.27 | +0.22% | 1,421 | 0.94 |
| Nov 02, 2026 | 419.02 | 435.00 | 417.11 | 419.35 | 419.35 | +1.78% | 4,440 | 3.08 |
| Oct 30, 2026 | 435.45 | 435.45 | 405.62 | 412.00 | 412.00 | -4.01% | 1,160 | 0.80 |
| Oct 29, 2026 | 422.03 | 439.00 | 419.87 | 429.22 | 429.22 | +0.99% | 4,155 | 2.99 |
| Oct 28, 2026 | 425.74 | 430.00 | 417.00 | 425.03 | 425.03 | +0.34% | 6,657 | 5.14 |
| Oct 27, 2026 | 405.50 | 424.10 | 396.27 | 423.59 | 423.59 | +3.61% | 1,261 | 0.98 |
| Oct 26, 2026 | 392.85 | 410.01 | 381.51 | 408.82 | 408.82 | +4.85% | 1,763 | 1.39 |
| Oct 23, 2026 | 378.82 | 392.53 | 375.13 | 389.92 | 389.92 | +0.25% | 1,193 | 0.94 |
| Oct 22, 2026 | 405.00 | 409.99 | 386.09 | 388.95 | 388.95 | -4.66% | 1,494 | 1.19 |
| Oct 21, 2026 | 404.27 | 408.15 | 386.76 | 407.98 | 407.98 | +1.97% | 779 | 0.62 |
| Oct 20, 2026 | 397.91 | 402.97 | 387.79 | 400.09 | 400.09 | +1.79% | 1,593 | 1.18 |
| Oct 19, 2026 | 395.09 | 409.00 | 390.89 | 393.05 | 393.05 | -1.43% | 1,359 | 1.01 |
| Oct 16, 2026 | 399.00 | 410.32 | 396.30 | 398.77 | 398.77 | -0.34% | 1,032 | 0.77 |
| Oct 15, 2026 | 402.70 | 409.02 | 388.60 | 400.15 | 400.15 | -0.78% | 1,067 | 0.80 |
| Oct 14, 2026 | 416.70 | 417.78 | 401.82 | 403.30 | 403.30 | -1.91% | 951 | 0.71 |
| Oct 13, 2026 | 399.74 | 412.36 | 392.99 | 411.15 | 411.15 | +1.41% | 883 | 0.66 |
| Oct 12, 2026 | 410.79 | 416.00 | 399.00 | 405.45 | 405.45 | +0.62% | 721 | 0.54 |
| Oct 09, 2026 | 406.00 | 421.00 | 399.80 | 402.97 | 402.97 | -0.47% | 4,052 | 3.17 |
| Oct 08, 2026 | 400.00 | 414.47 | 398.00 | 404.88 | 404.88 | -0.52% | 531 | 0.41 |
| Oct 07, 2026 | 418.62 | 427.48 | 404.57 | 407.01 | 407.01 | -3.22% | 1,468 | 1.15 |
| Oct 06, 2026 | 419.00 | 428.00 | 407.00 | 420.55 | 420.55 | +0.61% | 1,223 | 0.96 |
| Oct 05, 2026 | 417.15 | 424.99 | 409.90 | 418.02 | 418.02 | +0.48% | 635 | 0.49 |
| Oct 02, 2026 | 405.18 | 421.54 | 403.91 | 416.01 | 416.01 | +3.35% | 1,137 | 0.87 |
| Oct 01, 2026 | 405.48 | 410.00 | 394.03 | 402.54 | 402.54 | +0.81% | 707 | 0.50 |
| Sep 30, 2026 | 395.35 | 405.00 | 386.89 | 399.29 | 399.29 | +0.16% | 1,238 | 0.89 |
| Sep 29, 2026 | 386.89 | 405.21 | 383.59 | 398.65 | 398.65 | +1.18% | 2,904 | 2.10 |
| Sep 28, 2026 | 388.23 | 399.00 | 382.48 | 394.02 | 394.02 | -0.16% | 667 | 0.47 |
| Sep 25, 2026 | 388.06 | 395.99 | 376.20 | 394.65 | 394.65 | +3.15% | 657 | 0.46 |
| Sep 24, 2026 | 386.19 | 388.28 | 373.62 | 382.61 | 382.61 | -0.25% | 1,569 | 1.06 |
| Sep 23, 2026 | 392.90 | 393.70 | 379.22 | 383.56 | 383.56 | -0.96% | 5,308 | 3.62 |
| Sep 22, 2026 | 383.20 | 389.00 | 373.23 | 387.29 | 387.29 | +1.73% | 2,173 | 1.38 |
| Sep 21, 2026 | 375.96 | 382.00 | 371.03 | 380.72 | 380.72 | +2.96% | 1,171 | 0.72 |
| Sep 18, 2026 | 362.26 | 374.00 | 362.26 | 369.77 | 369.77 | +1.61% | 1,520 | 0.89 |
| Sep 17, 2026 | 368.21 | 372.72 | 360.01 | 363.91 | 363.91 | -0.71% | 885 | 0.48 |
| Sep 16, 2026 | 361.45 | 370.00 | 353.50 | 366.53 | 366.53 | +1.21% | 2,981 | 1.65 |
| Sep 15, 2026 | 362.01 | 369.01 | 353.14 | 362.15 | 362.15 | -0.13% | 1,014 | 0.54 |
| Sep 14, 2026 | 372.01 | 380.00 | 358.24 | 362.63 | 362.63 | -4.27% | 581 | 0.31 |
| Sep 11, 2026 | 360.00 | 380.26 | 353.24 | 378.80 | 378.80 | +4.74% | 870 | 0.46 |
| Sep 10, 2026 | 360.77 | 368.93 | 356.12 | 361.66 | 361.66 | -0.85% | 398 | 0.21 |
| Sep 09, 2026 | 363.20 | 367.93 | 355.14 | 364.76 | 364.76 | +0.69% | 1,006 | 0.44 |
| Sep 08, 2026 | 365.00 | 368.84 | 359.20 | 362.25 | 362.25 | +0.37% | 739 | 0.32 |
| Sep 07, 2026 | 360.92 | 366.74 | 353.00 | 360.92 | 360.92 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 353.00 | 366.74 | 353.00 | 360.92 | 360.92 | +1.31% | 750 | 0.32 |
