TipRanks
Go Ultimate55% OFF

Analog Devices (0HFN) Historical Prices

GB:0HFN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026435.45435.45405.62412.00412.00-4.01%1,1600.80
Oct 29, 2026422.03439.00419.87429.22429.22+0.99%4,1552.99
Oct 28, 2026425.74430.00417.00425.03425.03+0.34%6,6575.14
Oct 27, 2026405.50424.10396.27423.59423.59+3.61%1,2610.98
Oct 26, 2026392.85410.01381.51408.82408.82+4.85%1,7631.39
Oct 23, 2026378.82392.53375.13389.92389.92+0.25%1,1930.94
Oct 22, 2026405.00409.99386.09388.95388.95-4.66%1,4941.19
Oct 21, 2026404.27408.15386.76407.98407.98+1.97%7790.62
Oct 20, 2026397.91402.97387.79400.09400.09+1.79%1,5931.18
Oct 19, 2026395.09409.00390.89393.05393.05-1.43%1,3591.01
Oct 16, 2026399.00410.32396.30398.77398.77-0.34%1,0320.77
Oct 15, 2026402.70409.02388.60400.15400.15-0.78%1,0670.80
Oct 14, 2026416.70417.78401.82403.30403.30-1.91%9510.71
Oct 13, 2026399.74412.36392.99411.15411.15+1.41%8830.66
Oct 12, 2026410.79416.00399.00405.45405.45+0.62%7210.54
Oct 09, 2026406.00421.00399.80402.97402.97-0.47%4,0523.17
Oct 08, 2026400.00414.47398.00404.88404.88-0.52%5310.41
Oct 07, 2026418.62427.48404.57407.01407.01-3.22%1,4681.15
Oct 06, 2026419.00428.00407.00420.55420.55+0.61%1,2230.96
Oct 05, 2026417.15424.99409.90418.02418.02+0.48%6350.49
Oct 02, 2026405.18421.54403.91416.01416.01+3.35%1,1370.87
Oct 01, 2026405.48410.00394.03402.54402.54+0.81%7070.50
Sep 30, 2026395.35405.00386.89399.29399.29+0.16%1,2380.89
Sep 29, 2026386.89405.21383.59398.65398.65+1.18%2,9042.10
Sep 28, 2026388.23399.00382.48394.02394.02-0.16%6670.47
Sep 25, 2026388.06395.99376.20394.65394.65+3.15%6570.46
Sep 24, 2026386.19388.28373.62382.61382.61-0.25%1,5691.06
Sep 23, 2026392.90393.70379.22383.56383.56-0.96%5,3083.62
Sep 22, 2026383.20389.00373.23387.29387.29+1.73%2,1731.38
Sep 21, 2026375.96382.00371.03380.72380.72+2.96%1,1710.72
Sep 18, 2026362.26374.00362.26369.77369.77+1.61%1,5200.89
Sep 17, 2026368.21372.72360.01363.91363.91-0.71%8850.48
Sep 16, 2026361.45370.00353.50366.53366.53+1.21%2,9811.65
Sep 15, 2026362.01369.01353.14362.15362.15-0.13%1,0140.54
Sep 14, 2026372.01380.00358.24362.63362.63-4.27%5810.31
Sep 11, 2026360.00380.26353.24378.80378.80+4.74%8700.46
Sep 10, 2026360.77368.93356.12361.66361.66-0.85%3980.21
Sep 09, 2026363.20367.93355.14364.76364.76+0.69%1,0060.44
Sep 08, 2026365.00368.84359.20362.25362.25+0.37%7390.32
Sep 07, 2026360.92366.74353.00360.92360.92+0.00%00.00
Sep 04, 2026353.00366.74353.00360.92360.92+1.31%7500.32
Sep 03, 2026356.00359.90348.00356.27356.27+0.26%2,0760.84
Sep 02, 2026351.00360.23348.00355.35355.35+0.59%1,6100.65
Sep 01, 2026356.63368.36348.50353.26353.26-3.00%1,7110.68
Aug 31, 2026355.00370.71355.00364.19364.19+1.05%2520.10
Aug 28, 2026374.05378.99359.57360.42360.42-2.82%1,3680.52
Aug 27, 2026373.01383.02368.00371.97370.87-0.09%6100.23
Aug 26, 2026375.29382.00367.51372.30371.20-0.27%2710.10
Aug 25, 2026360.00382.00360.00373.29372.19+1.00%5470.20
Aug 24, 2026371.14378.62361.49369.59368.50-1.48%2,7440.94