Analog Devices, Inc. - 0HFN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	247.54	248.89	249.22	250.54	246.21	1,568
September 25, 2025	248.52	246.39	246.39	248.52	243.56	657
September 24, 2025	247.5	248.79	248.79	249.86	247.5	575
September 23, 2025	248.92	246.73	246.73	250	246.35	1,285
September 22, 2025	246.16	248.56	248.56	248.68	245.59	147
September 19, 2025	249.17	243.9	243.9	249.95	243.9	913
September 18, 2025	251.09	250.18	250.18	251.15	249.26	625
September 17, 2025	244.65	248.1	248.1	248.24	243.13	149
September 16, 2025	244.05	242.78	242.78	246.13	242.53	280
September 15, 2025	245.82	245.19	245.19	245.93	238.51	950
September 12, 2025	247.25	245.96	245.96	248.15	245.82	1,643
September 11, 2025	247.76	249.54	249.54	249.75	247.56	1,509
September 10, 2025	248.3	246.75	246.75	248.5	246.24	63
September 09, 2025	248.12	247.29	247.29	248.76	247.29	482
September 08, 2025	245.85	246.87	246.87	248.39	245.85	213
September 05, 2025	246.2	247.01	245.51	249.59	245.51	896
September 04, 2025	242.65	244.17	244.17	244.73	239.91	4,536
September 03, 2025	248.82	242.63	242.63	248.82	242.55	293
September 02, 2025	246.96	245.52	245.52	247.4	244.12	858
August 29, 2025	252.81	251.61	250.62	254.25	251.23	6,605
August 28, 2025	256.88	256.1	255.09	257.89	255.81	420
August 27, 2025	253.71	254.4	253.4	256.18	252.86	7,135
August 26, 2025	254	257.21	256.2	257.67	254	495
August 22, 2025	248.87	255.05	256.19	257.19	248.87	1,359
August 21, 2025	245.29	247.7	247.7	249.41	244	2,723
August 20, 2025	225	239.34	239.34	242.47	225	16,041
August 19, 2025	233.55	231.57	231.57	233.97	231.37	253
August 18, 2025	231.48	232.43	232.43	233.65	230.54	600
August 15, 2025	237.07	231.64	231.64	237.07	231.64	188
August 14, 2025	236.2	234	234	236.2	232.97	609
August 13, 2025	232.95	235.52	235.52	235.8	232.36	106
August 12, 2025	226.48	230.95	230.95	234.18	226.05	225
August 11, 2025	223.85	226.75	226.75	227.61	223.85	345
August 08, 2025	223.06	223.71	223.89	224.56	221.34	33
August 07, 2025	223.44	223.8	223.8	225.49	223.02	333
August 06, 2025	220.51	219.81	219.81	220.51	218.5	510
August 05, 2025	223.55	220.73	220.73	224.87	219.68	60
August 04, 2025	219.49	222.92	222.92	223.45	219.49	243
August 01, 2025	222.04	220.34	220.34	222.51	219.2	283
July 31, 2025	229.13	225.95	225.95	229.57	224.65	326
July 30, 2025	230.02	232.01	232.01	232.01	230.02	150
July 29, 2025	230.82	230.4	230.4	232.56	230.24	192
July 28, 2025	230	229.42	229.42	230.98	228.6	1,341
July 25, 2025	226.63	228.46	228.46	228.46	225.55	1,824
July 24, 2025	225.49	225.63	225.63	228.06	224.49	657
July 23, 2025	224	232.13	232.13	232.14	222.91	907
July 22, 2025	236.93	238.08	238.08	240	235.3	333
July 21, 2025	241.13	244.09	244.09	245.5	241.13	601
July 18, 2025	243	242.42	242.42	243.09	241.26	1,251
July 17, 2025	239.81	241.15	241.15	241.8	239.32	414
July 16, 2025	240.19	238.55	238.55	240.19	236.49	444
July 15, 2025	244.72	241.82	241.82	245.74	240.84	245
July 14, 2025	243.65	241.92	241.92	243.65	241.51	90
July 11, 2025	243.36	244.59	244.59	245.06	242.64	211
July 10, 2025	243.88	245.26	245.26	245.55	242.55	255
July 09, 2025	245.79	242.86	242.86	246.71	241.36	304
July 08, 2025	244.68	245.51	245.51	247.65	243.06	461
July 07, 2025	245	244.4	244.4	245.2	242.04	1,024
July 03, 2025	245.32	245.39	245.39	246.49	244.43	375
July 02, 2025	240.75	241.93	241.93	245.16	240.23	25,183

Analog Devices, Inc. (0HFN.L) LSE