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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	234.35	237.44	237.44	238.46	234.35	170
October 14, 2025	230.11	237.4	237.4	237.7	229.76	37,564
October 13, 2025	234	234.7	234.7	234.94	227.17	399
October 10, 2025	237.74	228.94	228.94	238.42	228.75	1,317
October 09, 2025	237.38	235.97	235.97	238.07	231.38	117
October 08, 2025	235.3	238.4	238.4	239	233.8	284
October 07, 2025	243.96	233.73	233.73	243.96	233.73	461
October 06, 2025	241.32	243.96	243.96	245.01	241.31	163
October 03, 2025	243.05	245.88	244.93	245.88	242.5	222
October 02, 2025	244.82	242.96	242.96	244.82	241.29	2,136
October 01, 2025	245.3	241.55	241.55	245.3	240.51	441
September 30, 2025	245.14	244.02	244.03	246.97	243.13	364
September 29, 2025	248.89	247.82	247.82	249.5	245.97	377
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

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