Analog Devices, Inc. (0HFN.L) LSE

352.42

+8.2499(+2.40%)

Updated at February 20 07:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026346353.06353.06354.68340.11,403
February 19, 2026346.88344.29344.29351.84339.6627,465
February 18, 2026343.79344.12344.12364.983408,255
February 17, 2026335339.11339.11344.38330.6211,086
February 13, 2026331337.67337.67337.67327.423,819
February 12, 2026339.6332.75332.75343.4331.63820
February 11, 2026333332.67332.67337.02328.8606
February 10, 2026321.98325.71325.71326.1316.91233
February 09, 2026322.4322.65322.65323.4315.0125,464
February 06, 2026322.88322.69322.69330316.38880
February 05, 2026321.87326.18326.18326.18313.15830
February 04, 2026314.7313.92313.92321.46310.882,023
February 03, 2026315.77310.67310.67320.84310.67164
February 02, 2026308.58317.53317.53317.53305.012,987
January 30, 2026314.25312.45312.45316.97310.44410
January 29, 2026322.47317.18317.18322.473092,330
January 28, 2026316.69317.46317.46317.68312.058,288
January 27, 2026302.94305.27305.27306.89301.681,425
January 26, 2026305.04304.91304.91305.63300179
January 23, 2026312.12303.94303.94312.12303.54219
January 22, 2026306.97308.16308.16312.64304.83310
January 21, 2026294.91304.08304.08305.87294.91188
January 20, 2026295.8300.9300.9301.79293.03268
January 16, 2026302.1300.35300.35308.9300.252,952
January 15, 2026303.49302.47302.47305.19302318
January 14, 2026296.17296.72296.72298.2293170
January 13, 2026294.43297.01297.01301.54294.4311,014
January 12, 2026299.25295.85295.85299.27294.26699
January 09, 2026302.02302.09302.09302.71298.283,075
January 08, 2026292.58298.8298.8298.8290.387,717
January 07, 2026292.49291.02291.02292.49287.58377
January 06, 2026279.59290.21290.21293.922791,352
January 05, 2026274.81279.24279.24281.29268.95949
January 02, 2026273.57271.5271.5275.18270.88372
December 31, 2025270.91273.18273.18274.66270.91191
December 30, 2025275275.46275.46276.7275217
December 29, 2025277.9275.66275.66277.9274.1589
December 24, 2025277.87278.14278.14278.57277.58469
December 23, 2025275.54276.56276.56276.56272.791,400
December 22, 2025275.84276.99276.99278275.3327
December 19, 2025275.71276.32276.32278.44274350
December 18, 2025271.51275.11275.11276.68271.511,142
December 17, 2025277.61270.59270.59280.5270.591,035
December 16, 2025278.13277.76277.76280.96277.7667
December 15, 2025280.98280.56280.56285.38279.173,148
December 12, 2025284.91281.18281.18284.91279.93265
December 11, 2025279.36280.28280.28282.76278.731,144
December 10, 2025276.13280.47280.47280.8274.98147
December 09, 2025278.72277.23277.23279.11276.77246
December 08, 2025282278.16278.16282.27277.962,741
December 05, 2025277.51282.77282.77282.77277.51557
December 04, 2025277.53277.89277.89279.5275.1298
December 03, 2025275276.24276.24276.24271.725,008
December 02, 2025267.49272.21272.21272.21266.52836
December 01, 2025263.99266.48266.48268.14261.33896
November 28, 2025259.36264.74264.74264.85259.36847
November 26, 2025252.7258.19258.19260.51250.590,337
November 25, 2025236.35249.79249.79251.03229.723,056
November 24, 2025233.58240.24240.24240.52233760
November 21, 2025225.54232.44232.44232.44224269
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved