Analog Devices, Inc. (0HFN) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in USD

375.13

+2.48 (+0.67%)

Closed

Aug 21, 2026

Day's Range

361.00

379.00

52 wk Range

222.00

453.35

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	403.89	422.82	394.50	416.30	3.35K
May 27, 2026	422.91	442.00	407.57	416.85	12.75K
May 28, 2026	413.00	420.95	407.00	418.60	1.59K
May 29, 2026	417.22	423.48	408.88	411.25	4.02K
Jun 1, 2026	415.50	422.75	400.00	407.15	3.13K
Jun 2, 2026	399.00	421.48	393.91	418.00	9.19K
Jun 3, 2026	423.00	438.01	415.00	436.90	1.63K
Jun 4, 2026	439.73	440.29	420.67	431.76	4.83K
Jun 5, 2026	427.50	432.34	404.00	408.54	1.19K
Jun 8, 2026	403.98	420.00	401.50	408.48	8.52K

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup