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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	294.43	297.01	297.01	301.54	294.43	11,014
January 12, 2026	299.25	295.85	295.85	299.27	294.26	699
January 09, 2026	302.02	302.09	302.09	302.71	298.28	3,075
January 08, 2026	292.58	298.8	298.8	298.8	290.38	7,717
January 07, 2026	292.49	291.02	291.02	292.49	287.58	377
January 06, 2026	279.59	290.21	290.21	293.92	279	1,352
January 05, 2026	274.81	279.24	279.24	281.29	268.95	949
January 02, 2026	273.57	271.5	271.5	275.18	270.88	372
December 31, 2025	270.91	273.18	273.18	274.66	270.91	191
December 30, 2025	275	275.46	275.46	276.7	275	217
December 29, 2025	277.9	275.66	275.66	277.9	274.15	89
December 24, 2025	277.87	278.14	278.14	278.57	277.58	469
December 23, 2025	275.54	276.56	276.56	276.56	272.79	1,400
December 22, 2025	275.84	276.99	276.99	278	275.3	327
December 19, 2025	275.71	276.32	276.32	278.44	274	350
December 18, 2025	271.51	275.11	275.11	276.68	271.51	1,142
December 17, 2025	277.61	270.59	270.59	280.5	270.59	1,035
December 16, 2025	278.13	277.76	277.76	280.96	277.76	67
December 15, 2025	280.98	280.56	280.56	285.38	279.17	3,148
December 12, 2025	284.91	281.18	281.18	284.91	279.93	265
December 11, 2025	279.36	280.28	280.28	282.76	278.73	1,144
December 10, 2025	276.13	280.47	280.47	280.8	274.98	147
December 09, 2025	278.72	277.23	277.23	279.11	276.77	246
December 08, 2025	282	278.16	278.16	282.27	277.96	2,741
December 05, 2025	277.51	282.77	282.77	282.77	277.51	557
December 04, 2025	277.53	277.89	277.89	279.5	275.1	298
December 03, 2025	275	276.24	276.24	276.24	271.72	5,008
December 02, 2025	267.49	272.21	272.21	272.21	266.52	836
December 01, 2025	263.99	266.48	266.48	268.14	261.33	896
November 28, 2025	259.36	264.74	264.74	264.85	259.36	847
November 26, 2025	252.7	258.19	258.19	260.51	250.5	90,337
November 25, 2025	236.35	249.79	249.79	251.03	229.72	3,056
November 24, 2025	233.58	240.24	240.24	240.52	233	760
November 21, 2025	225.54	232.44	232.44	232.44	224	269
November 20, 2025	232.99	229.91	229.91	235.19	227.55	264
November 19, 2025	233.59	232.08	232.08	233.59	228.65	155
November 18, 2025	230.39	231.07	231.07	231.07	225	423
November 17, 2025	234.62	230.92	230.92	234.62	230.92	333
November 14, 2025	238.32	235.51	235.51	238.32	232.5	313
November 13, 2025	241.91	236.63	236.63	241.91	236.47	318
November 12, 2025	236.92	241	241	241.66	236.39	429
November 11, 2025	231.51	233.93	233.93	234.5	230.98	1,369
November 10, 2025	231.4	230.96	230.96	232.76	228.98	272
November 07, 2025	230.08	224.88	224.88	230.08	223.48	242
November 06, 2025	235.19	233.81	233.81	235.89	231.54	630
November 05, 2025	230.46	237.44	237.44	237.44	230.46	427
November 04, 2025	232.58	229.23	229.23	232.58	229.22	5,904
November 03, 2025	230.53	234.13	234.13	236.78	230.53	5,476
October 31, 2025	233.29	234.08	234.08	235.28	232.64	293
October 30, 2025	235.04	233.59	233.59	236.58	233.26	465
October 29, 2025	238.35	237.7	237.7	240.61	237.21	241
October 28, 2025	240.82	239.11	239.11	243.41	239.11	150
October 27, 2025	238.76	243.8	243.8	243.8	238.76	385
October 24, 2025	242	239.02	238.33	245.49	237.02	138
October 23, 2025	241.77	244.61	244.61	244.61	240.07	1,622
October 22, 2025	238.27	239.11	239.11	241.35	237.58	1,638
October 21, 2025	246.8	248.14	248.14	248.45	245.95	5,084
October 20, 2025	242.88	245.88	245.88	246.79	241.27	898
October 17, 2025	235.11	242.07	242.07	242.4	235.11	206
October 16, 2025	239.9	240.69	240.69	243.95	237.62	394

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