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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	346	353.06	353.06	354.68	340.1	1,403
February 19, 2026	346.88	344.29	344.29	351.84	339.66	27,465
February 18, 2026	343.79	344.12	344.12	364.98	340	8,255
February 17, 2026	335	339.11	339.11	344.38	330.62	11,086
February 13, 2026	331	337.67	337.67	337.67	327.42	3,819
February 12, 2026	339.6	332.75	332.75	343.4	331.63	820
February 11, 2026	333	332.67	332.67	337.02	328.8	606
February 10, 2026	321.98	325.71	325.71	326.1	316.91	233
February 09, 2026	322.4	322.65	322.65	323.4	315.01	25,464
February 06, 2026	322.88	322.69	322.69	330	316.38	880
February 05, 2026	321.87	326.18	326.18	326.18	313.15	830
February 04, 2026	314.7	313.92	313.92	321.46	310.88	2,023
February 03, 2026	315.77	310.67	310.67	320.84	310.67	164
February 02, 2026	308.58	317.53	317.53	317.53	305.01	2,987
January 30, 2026	314.25	312.45	312.45	316.97	310.44	410
January 29, 2026	322.47	317.18	317.18	322.47	309	2,330
January 28, 2026	316.69	317.46	317.46	317.68	312.05	8,288
January 27, 2026	302.94	305.27	305.27	306.89	301.68	1,425
January 26, 2026	305.04	304.91	304.91	305.63	300	179
January 23, 2026	312.12	303.94	303.94	312.12	303.54	219
January 22, 2026	306.97	308.16	308.16	312.64	304.83	310
January 21, 2026	294.91	304.08	304.08	305.87	294.91	188
January 20, 2026	295.8	300.9	300.9	301.79	293.03	268
January 16, 2026	302.1	300.35	300.35	308.9	300.25	2,952
January 15, 2026	303.49	302.47	302.47	305.19	302	318
January 14, 2026	296.17	296.72	296.72	298.2	293	170
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

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