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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	235.81	240.37	240.37	240.59	235.81	105
June 30, 2025	234.87	238.01	238.01	238.01	234.87	95
June 27, 2025	236.46	237.65	237.65	239.08	235.12	685
June 26, 2025	236.45	237.2	237.2	238.23	235.54	142
June 25, 2025	234.2	233.72	233.72	235.6	232.2	188
June 24, 2025	232.28	234.6	234.6	235.63	232.28	787
June 23, 2025	228.19	229.58	229.58	231.02	228.19	884
June 20, 2025	232.02	226.86	226.86	232.18	226.57	120
June 18, 2025	230.4	230.33	230.33	232.74	229.75	285
June 17, 2025	230	228.88	228.88	231.5	228.84	811,844
June 16, 2025	228	231.61	231.61	231.9	227.65	381
June 13, 2025	228.12	226.86	226.86	228.79	225.98	378
June 12, 2025	232	232.64	232.64	233.59	230.74	146
June 11, 2025	235.49	232.69	232.69	235.63	231.27	193
June 10, 2025	226.68	233.58	233.58	234.19	226.68	839

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