Analog Devices Inc. (0HFN)

USD 276.03

(1.04%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 273.2 276.03 267.36 276.03 4308.00
02 Dec, 2025 265.33 272.21 265.0 271.95 638.00
01 Dec, 2025 266.71 268.14 261.33 268.14 838.00
28 Nov, 2025 258.19 264.46 256.0 263.42 748.00
27 Nov, 2025 258.32 258.32 258.32 258.32 -
26 Nov, 2025 254.11 260.65 250.5 258.32 46.04 Thousand
25 Nov, 2025 237.6 251.27 229.72 249.79 2483.00
24 Nov, 2025 232.55 240.52 230.01 240.24 724.00
21 Nov, 2025 225.28 233.05 222.0 233.05 269.00
20 Nov, 2025 233.4 236.88 227.44 227.44 222.00