Analog Devices Inc. (0HFN)

USD 276.03

(1.04%)

Historical Prices

Date Open High Low Close Volume
22 Oct, 2025 238.27 241.55 237.58 239.11 1638.00
21 Oct, 2025 246.01 248.48 245.82 248.14 5084.00
20 Oct, 2025 243.02 246.82 241.27 245.55 898.00
17 Oct, 2025 240.02 242.72 235.11 242.07 200.00
16 Oct, 2025 239.9 243.95 237.62 239.02 368.00
15 Oct, 2025 234.35 238.55 234.35 238.42 170.00
14 Oct, 2025 235.68 237.7 229.0 237.4 37.24 Thousand
13 Oct, 2025 236.25 236.25 227.17 234.94 399.00
10 Oct, 2025 237.74 239.12 228.68 228.94 1317.00
09 Oct, 2025 237.38 238.0 231.38 235.97 117.00