Analog Devices, Inc. (ADI) Price History
Daily open, high, low, close and volume for Analog Devices, Inc. (ADI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €367.45 | €367.50 | €360.95 | €360.95 | 0 |
| 2026-10-08 | €364.95 | €364.95 | €359.40 | €364.85 | 0 |
| 2026-10-07 | €374.20 | €374.20 | €363.10 | €363.10 | 0 |
| 2026-10-06 | €374.10 | €374.10 | €372.65 | €372.65 | 0 |
| 2026-10-05 | €372.70 | €374.45 | €369.15 | €369.15 | 29 |
| 2026-10-02 | €362.00 | €371.95 | €362.00 | €371.95 | 0 |
| 2026-10-01 | €358.95 | €358.95 | €351.05 | €352.95 | 0 |
| 2026-09-30 | €350.45 | €351.20 | €348.55 | €349.15 | 0 |
| 2026-09-29 | €347.40 | €354.35 | €347.40 | €353.05 | 0 |
| 2026-09-28 | €341.15 | €345.40 | €340.80 | €343.25 | 0 |
| 2026-09-25 | €338.45 | €345.05 | €337.20 | €345.05 | 0 |
| 2026-09-24 | €334.05 | €335.05 | €332.90 | €332.90 | 0 |
| 2026-09-23 | €337.30 | €341.50 | €336.85 | €336.85 | 1 |
| 2026-09-22 | €331.55 | €338.70 | €331.55 | €337.15 | 1 |
| 2026-09-21 | €328.90 | €330.80 | €325.55 | €330.80 | 0 |
| 2026-09-18 | €316.25 | €323.40 | €316.25 | €323.40 | 0 |
| 2026-09-17 | €317.95 | €323.15 | €314.50 | €314.50 | 37 |
| 2026-09-16 | €314.65 | €317.65 | €314.65 | €315.80 | 0 |
| 2026-09-15 | €314.60 | €314.60 | €310.70 | €313.90 | 16 |
| 2026-09-14 | €322.05 | €322.05 | €314.20 | €314.20 | 0 |
| 2026-09-11 | €312.35 | €326.95 | €312.35 | €326.95 | 0 |
| 2026-09-10 | €313.70 | €313.70 | €307.80 | €311.80 | 0 |
| 2026-09-09 | €313.40 | €313.40 | €310.10 | €311.35 | 0 |
| 2026-09-08 | €315.05 | €315.05 | €313.25 | €314.55 | 0 |
| 2026-09-07 | €313.30 | €313.30 | €312.35 | €312.90 | 0 |
| 2026-09-04 | €311.20 | €312.00 | €311.20 | €311.25 | 1 |
| 2026-09-03 | €306.30 | €306.30 | €305.40 | €305.40 | 0 |
| 2026-09-02 | €306.20 | €308.80 | €304.70 | €308.80 | 0 |
| 2026-09-01 | €311.95 | €311.95 | €305.05 | €305.05 | 0 |
| 2026-08-31 | €313.90 | €313.90 | €313.90 | €313.90 | 0 |
| 2026-08-28 | €320.85 | €320.85 | €313.90 | €313.90 | 0 |
| 2026-08-27 | €320.80 | €323.65 | €320.80 | €322.15 | 0 |
| 2026-08-26 | €320.20 | €322.20 | €319.65 | €322.20 | 0 |
| 2026-08-25 | €320.55 | €322.45 | €318.05 | €318.05 | 0 |
| 2026-08-24 | €316.10 | €318.10 | €312.10 | €312.10 | 0 |
| 2026-08-21 | €318.40 | €322.10 | €318.40 | €320.85 | 0 |
| 2026-08-20 | €325.80 | €325.80 | €322.30 | €323.35 | 0 |
| 2026-08-19 | €324.00 | €327.05 | €324.00 | €327.05 | 0 |
| 2026-08-18 | €336.35 | €336.35 | €322.35 | €322.35 | 0 |
| 2026-08-17 | €338.55 | €339.70 | €337.80 | €339.30 | 0 |
| 2026-08-14 | €332.00 | €332.15 | €330.95 | €331.20 | 0 |
| 2026-08-13 | €334.85 | €335.90 | €334.85 | €335.20 | 11 |
| 2026-08-12 | €336.35 | €336.80 | €334.00 | €334.65 | 0 |
| 2026-08-11 | €334.50 | €336.85 | €334.50 | €336.55 | 0 |
| 2026-08-10 | €339.00 | €340.75 | €333.75 | €333.75 | 6 |
| 2026-08-07 | €329.45 | €338.25 | €329.45 | €338.25 | 0 |
| 2026-08-06 | €326.00 | €331.35 | €324.10 | €331.35 | 0 |
| 2026-08-05 | €331.45 | €331.45 | €325.95 | €325.95 | 0 |
| 2026-08-04 | €316.10 | €326.40 | €316.10 | €326.40 | 0 |
| 2026-08-03 | €321.45 | €321.45 | €314.40 | €314.40 | 0 |
| 2026-07-31 | €320.80 | €324.85 | €317.55 | €317.55 | 0 |
| 2026-07-30 | €311.55 | €317.35 | €309.20 | €315.15 | 0 |
| 2026-07-29 | €319.70 | €323.20 | €313.45 | €313.45 | 5 |
| 2026-07-28 | €324.30 | €324.40 | €319.85 | €324.40 | 0 |
| 2026-07-27 | €331.90 | €334.00 | €319.55 | €319.55 | 0 |
| 2026-07-24 | €330.35 | €332.15 | €325.95 | €325.95 | 0 |
| 2026-07-23 | €337.30 | €337.30 | €328.75 | €330.55 | 0 |
| 2026-07-22 | €326.85 | €338.75 | €326.85 | €338.75 | 0 |
| 2026-07-21 | €334.65 | €338.90 | €334.65 | €337.15 | 0 |
| 2026-07-20 | €330.20 | €333.70 | €330.20 | €333.70 | 0 |
| 2026-07-17 | €328.05 | €328.05 | €323.85 | €325.55 | 21 |
| 2026-07-16 | €340.45 | €340.45 | €333.85 | €333.85 | 0 |
| 2026-07-15 | €348.00 | €350.55 | €339.55 | €339.55 | 0 |
| 2026-07-14 | €343.05 | €347.95 | €343.05 | €347.95 | 11 |
| 2026-07-13 | €340.90 | €340.90 | €339.30 | €339.65 | 0 |
| 2026-07-10 | €342.50 | €345.60 | €339.40 | €345.60 | 0 |
| 2026-07-09 | €339.90 | €348.85 | €339.80 | €346.20 | 8 |
| 2026-07-08 | €330.85 | €334.65 | €326.95 | €334.65 | 0 |
| 2026-07-07 | €336.70 | €336.70 | €326.85 | €326.85 | 0 |
| 2026-07-06 | €334.65 | €343.25 | €334.65 | €343.25 | 0 |
| 2026-07-03 | €333.60 | €334.85 | €329.10 | €334.85 | 0 |
| 2026-07-02 | €339.60 | €340.75 | €334.25 | €334.25 | 0 |
| 2026-07-01 | €346.50 | €346.50 | €343.25 | €345.95 | 0 |
| 2026-06-30 | €344.20 | €345.50 | €343.80 | €345.50 | 0 |
| 2026-06-29 | €341.15 | €345.10 | €341.15 | €342.65 | 0 |
| 2026-06-26 | €364.05 | €364.05 | €341.35 | €341.35 | 0 |
| 2026-06-25 | €369.35 | €375.05 | €369.35 | €371.35 | 0 |
| 2026-06-24 | €360.60 | €363.35 | €356.75 | €361.80 | 0 |
| 2026-06-23 | €383.30 | €383.30 | €360.65 | €360.65 | 0 |
| 2026-06-22 | €376.85 | €384.15 | €376.85 | €384.15 | 0 |
| 2026-06-19 | €375.30 | €378.80 | €375.30 | €378.70 | 2 |
| 2026-06-18 | €366.00 | €377.45 | €366.00 | €377.45 | 0 |
| 2026-06-17 | €361.85 | €366.65 | €361.10 | €366.65 | 0 |
| 2026-06-16 | €368.20 | €369.05 | €367.30 | €367.30 | 0 |
| 2026-06-15 | €368.55 | €370.10 | €368.30 | €369.10 | 0 |
| 2026-06-12 | €353.55 | €363.80 | €353.55 | €363.80 | 0 |
| 2026-06-11 | €345.40 | €349.00 | €345.40 | €348.15 | 0 |
| 2026-06-10 | €348.55 | €348.55 | €344.55 | €344.55 | 0 |
| 2026-06-09 | €353.40 | €355.95 | €342.75 | €342.75 | 0 |
| 2026-06-08 | €352.10 | €356.40 | €352.10 | €356.40 | 21 |
| 2026-06-05 | €363.45 | €363.80 | €358.90 | €359.15 | 0 |
| 2026-06-04 | €378.60 | €378.60 | €366.50 | €366.50 | 0 |
| 2026-06-03 | €363.35 | €372.70 | €361.50 | €372.70 | 0 |
| 2026-06-02 | €340.50 | €359.35 | €340.50 | €359.35 | 0 |
| 2026-06-01 | €352.65 | €352.65 | €352.65 | €352.65 | 0 |
| 2026-05-29 | €359.15 | €360.65 | €352.65 | €352.65 | 0 |
| 2026-05-28 | €358.00 | €358.85 | €356.15 | €358.85 | 0 |
| 2026-05-27 | €361.55 | €369.95 | €354.35 | €354.35 | 0 |
| 2026-05-26 | €346.05 | €357.75 | €346.05 | €357.75 | 0 |
| 2026-05-25 | €346.55 | €347.30 | €345.80 | €347.30 | 0 |
| 2026-05-22 | €332.85 | €342.45 | €332.10 | €342.45 | 0 |
| 2026-05-21 | €342.05 | €342.25 | €330.45 | €330.45 | 0 |
| 2026-05-20 | €364.20 | €372.80 | €335.75 | €342.25 | 207 |
| 2026-05-19 | €359.80 | €359.80 | €352.85 | €358.00 | 0 |
| 2026-05-18 | €357.65 | €366.55 | €357.65 | €361.35 | 0 |
| 2026-05-15 | €363.05 | €363.05 | €357.95 | €361.15 | 0 |
| 2026-05-14 | €370.55 | €370.55 | €366.70 | €366.70 | 0 |
| 2026-05-13 | €359.60 | €369.10 | €359.60 | €369.10 | 0 |
| 2026-05-12 | €357.60 | €359.55 | €348.35 | €348.35 | 0 |
| 2026-05-11 | €354.50 | €354.50 | €350.95 | €352.15 | 0 |
| 2026-05-08 | €353.65 | €353.65 | €351.95 | €353.65 | 0 |
| 2026-05-07 | €354.95 | €355.30 | €349.20 | €349.75 | 0 |
| 2026-05-06 | €337.95 | €352.75 | €337.95 | €352.75 | 0 |
| 2026-05-05 | €340.80 | €342.40 | €339.70 | €342.40 | 0 |
| 2026-05-04 | €340.30 | €341.70 | €336.85 | €336.85 | 0 |
| 2026-04-30 | €333.40 | €341.25 | €333.15 | €341.25 | 0 |
| 2026-04-29 | €333.15 | €336.20 | €333.15 | €333.55 | 0 |
| 2026-04-28 | €334.60 | €334.60 | €328.10 | €328.10 | 0 |
| 2026-04-27 | €341.50 | €341.50 | €333.00 | €333.00 | 0 |
| 2026-04-24 | €340.75 | €346.20 | €340.75 | €343.45 | 0 |
| 2026-04-23 | €343.00 | €346.20 | €338.65 | €346.20 | 0 |
| 2026-04-22 | €322.45 | €324.50 | €321.25 | €323.80 | 0 |
| 2026-04-21 | €325.95 | €325.95 | €320.10 | €320.10 | 0 |
| 2026-04-20 | €315.30 | €323.65 | €315.30 | €323.65 | 0 |
| 2026-04-17 | €301.45 | €312.50 | €301.45 | €312.50 | 0 |
| 2026-04-16 | €295.15 | €300.60 | €295.15 | €300.60 | 0 |
| 2026-04-15 | €296.20 | €296.20 | €292.20 | €292.20 | 0 |
| 2026-04-14 | €297.40 | €299.15 | €296.40 | €296.75 | 0 |
| 2026-04-13 | €297.65 | €299.40 | €294.75 | €294.75 | 37 |
| 2026-04-10 | €300.55 | €301.45 | €298.90 | €298.90 | 0 |
| 2026-04-09 | €295.75 | €298.95 | €295.40 | €298.95 | 0 |
| 2026-04-08 | €290.00 | €295.80 | €290.00 | €295.80 | 0 |
| 2026-04-07 | €282.50 | €282.50 | €279.20 | €279.20 | 0 |
| 2026-04-02 | €273.20 | €274.85 | €271.10 | €274.85 | 10 |
| 2026-04-01 | €278.05 | €280.50 | €275.25 | €279.75 | 38 |
| 2026-03-31 | €266.65 | €268.90 | €266.05 | €268.90 | 0 |
| 2026-03-30 | €269.35 | €271.75 | €264.50 | €264.50 | 0 |
| 2026-03-27 | €273.65 | €273.65 | €267.80 | €268.15 | 0 |
| 2026-03-26 | €277.50 | €277.50 | €276.15 | €276.25 | 0 |
| 2026-03-25 | €280.85 | €281.10 | €279.75 | €279.75 | 0 |
| 2026-03-24 | €268.75 | €278.20 | €268.75 | €278.20 | 0 |
| 2026-03-23 | €266.40 | €273.35 | €265.35 | €269.55 | 67 |
| 2026-03-20 | €267.75 | €268.90 | €266.35 | €266.75 | 0 |
| 2026-03-19 | €268.45 | €268.45 | €266.50 | €266.50 | 0 |
| 2026-03-18 | €274.75 | €274.75 | €272.85 | €274.05 | 0 |
| 2026-03-17 | €269.75 | €270.85 | €268.50 | €270.85 | 0 |
| 2026-03-16 | €269.20 | €271.55 | €268.20 | €271.55 | 0 |
| 2026-03-13 | €265.85 | €270.10 | €265.50 | €267.50 | 0 |
| 2026-03-12 | €275.80 | €275.80 | €265.80 | €268.25 | 0 |
| 2026-03-11 | €274.95 | €275.05 | €273.70 | €274.85 | 0 |
| 2026-03-10 | €274.60 | €276.85 | €273.95 | €274.40 | 0 |
| 2026-03-09 | €267.55 | €270.90 | €267.55 | €270.90 | 0 |
| 2026-03-06 | €285.80 | €285.80 | €277.60 | €278.25 | 0 |
| 2026-03-05 | €293.45 | €293.85 | €289.30 | €289.30 | 0 |
| 2026-03-04 | €290.60 | €296.90 | €290.60 | €294.65 | 0 |
| 2026-03-03 | €297.60 | €297.60 | €291.95 | €291.95 | 0 |
| 2026-03-02 | €297.35 | €297.35 | €297.35 | €297.35 | 0 |
| 2026-02-27 | €299.75 | €299.75 | €297.35 | €297.35 | 0 |
| 2026-02-26 | €305.15 | €306.00 | €300.55 | €300.55 | 0 |
| 2026-02-25 | €302.40 | €306.05 | €302.40 | €306.05 | 0 |
| 2026-02-24 | €301.95 | €304.95 | €301.95 | €303.25 | 0 |
| 2026-02-23 | €298.65 | €301.00 | €298.25 | €298.25 | 0 |
| 2026-02-20 | €294.65 | €300.15 | €293.85 | €300.15 | 0 |
| 2026-02-19 | €293.80 | €296.80 | €292.50 | €293.85 | 43 |
| 2026-02-18 | €286.25 | €298.60 | €286.25 | €295.05 | 136 |
| 2026-02-17 | €283.75 | €287.20 | €283.45 | €284.30 | 43 |
| 2026-02-16 | €286.80 | €286.80 | €283.75 | €283.80 | 2 |
| 2026-02-13 | €279.40 | €282.20 | €278.40 | €282.20 | 43 |
| 2026-02-12 | €286.85 | €287.25 | €282.60 | €282.60 | 43 |
| 2026-02-11 | €274.30 | €281.40 | €274.00 | €281.40 | 0 |
| 2026-02-10 | €270.05 | €273.35 | €270.05 | €273.35 | 0 |
| 2026-02-09 | €270.75 | €271.00 | €267.85 | €271.00 | 0 |
| 2026-02-06 | €271.65 | €277.90 | €271.65 | €272.30 | 0 |
| 2026-02-05 | €272.25 | €273.45 | €268.25 | €272.95 | 105 |
| 2026-02-04 | €264.00 | €267.25 | €263.75 | €267.25 | 0 |
| 2026-02-03 | €268.65 | €271.25 | €267.60 | €269.30 | 0 |
| 2026-02-02 | €258.15 | €268.15 | €257.55 | €268.15 | 10 |
| 2026-01-30 | €262.55 | €265.20 | €262.55 | €265.20 | 1 |
| 2026-01-29 | €267.65 | €267.90 | €262.05 | €262.05 | 0 |
| 2026-01-28 | €261.75 | €264.70 | €260.40 | €264.70 | 0 |
| 2026-01-27 | €257.80 | €257.80 | €255.15 | €255.15 | 0 |
| 2026-01-26 | €257.80 | €257.80 | €256.30 | €256.35 | 0 |
| 2026-01-23 | €263.55 | €265.60 | €259.55 | €259.55 | 0 |
| 2026-01-22 | €262.20 | €265.85 | €262.20 | €263.10 | 0 |
| 2026-01-21 | €253.05 | €261.05 | €251.80 | €261.05 | 0 |
| 2026-01-20 | €253.65 | €255.50 | €251.20 | €255.50 | 0 |
| 2026-01-19 | €256.05 | €256.05 | €255.15 | €255.50 | 0 |
| 2026-01-16 | €261.50 | €264.45 | €261.50 | €262.00 | 0 |
| 2026-01-15 | €257.80 | €261.85 | €257.40 | €261.85 | 2 |
| 2026-01-14 | €253.45 | €253.95 | €252.85 | €253.65 | 0 |
| 2026-01-13 | €251.55 | €256.60 | €250.15 | €256.60 | 0 |
| 2026-01-12 | €255.85 | €255.85 | €252.45 | €252.45 | 0 |
| 2026-01-09 | €256.85 | €259.35 | €256.85 | €259.35 | 0 |
| 2026-01-08 | €250.00 | €252.85 | €249.10 | €252.85 | 0 |
| 2026-01-07 | €250.30 | €250.30 | €247.35 | €247.35 | 0 |
| 2026-01-06 | €236.85 | €249.90 | €236.85 | €249.90 | 43 |
| 2026-01-05 | €235.10 | €237.95 | €235.10 | €237.95 | 0 |
| 2026-01-02 | €230.35 | €234.80 | €230.35 | €231.90 | 0 |
| 2025-12-30 | €233.95 | €235.40 | €233.95 | €235.40 | 0 |
| 2025-12-29 | €234.55 | €236.70 | €232.85 | €235.05 | 0 |
| 2025-12-23 | €234.20 | €234.45 | €233.80 | €234.45 | 0 |
| 2025-12-22 | €235.35 | €236.80 | €235.35 | €235.75 | 0 |
| 2025-12-19 | €235.90 | €237.00 | €235.20 | €237.00 | 0 |
| 2025-12-18 | €232.25 | €234.70 | €232.25 | €234.40 | 0 |
| 2025-12-17 | €237.95 | €238.85 | €233.45 | €233.45 | 5 |
| 2025-12-16 | €236.25 | €238.05 | €236.25 | €237.90 | 0 |
| 2025-12-15 | €238.45 | €239.35 | €238.45 | €239.35 | 0 |
| 2025-12-12 | €241.95 | €241.95 | €239.50 | €239.50 | 0 |
| 2025-12-11 | €239.00 | €239.80 | €238.85 | €239.80 | 0 |
| 2025-12-10 | €237.10 | €239.50 | €236.55 | €239.50 | 0 |
| 2025-12-09 | €239.75 | €239.75 | €238.10 | €238.10 | 0 |
| 2025-12-08 | €241.65 | €242.85 | €241.10 | €241.10 | 0 |
| 2025-12-05 | €238.20 | €238.20 | €238.20 | €238.20 | 0 |
| 2025-12-04 | €239.45 | €239.45 | €237.55 | €238.20 | 0 |
| 2025-12-03 | €235.00 | €235.05 | €233.30 | €233.30 | 0 |
| 2025-12-02 | €229.05 | €230.75 | €228.55 | €229.50 | 0 |
| 2025-12-01 | €226.90 | €229.90 | €225.80 | €229.90 | 0 |
| 2025-11-28 | €223.90 | €227.60 | €223.90 | €227.60 | 0 |
| 2025-11-27 | €223.35 | €223.35 | €223.25 | €223.25 | 0 |
| 2025-11-26 | €218.45 | €224.35 | €217.85 | €224.35 | 0 |
| 2025-11-25 | €206.55 | €212.90 | €201.00 | €212.90 | 139 |
| 2025-11-24 | €202.60 | €203.60 | €201.40 | €203.60 | 0 |
| 2025-11-21 | €194.36 | €198.88 | €193.90 | €198.88 | 0 |
| 2025-11-20 | €202.75 | €203.65 | €202.05 | €202.25 | 0 |
| 2025-11-19 | €198.62 | €201.35 | €198.62 | €201.35 | 0 |
| 2025-11-18 | €197.34 | €198.40 | €197.34 | €198.40 | 0 |
| 2025-11-17 | €203.50 | €203.50 | €200.00 | €200.00 | 0 |
| 2025-11-14 | €204.50 | €204.60 | €201.85 | €202.95 | 0 |
| 2025-11-13 | €208.70 | €208.70 | €204.00 | €204.00 | 0 |
| 2025-11-12 | €202.95 | €208.35 | €202.25 | €208.35 | 0 |
| 2025-11-11 | €200.50 | €201.05 | €199.36 | €201.05 | 0 |
| 2025-11-10 | €199.72 | €201.05 | €198.48 | €198.48 | 0 |
| 2025-11-07 | €201.20 | €201.20 | €198.44 | €198.44 | 0 |
| 2025-11-06 | €203.95 | €206.35 | €201.60 | €201.60 | 0 |
| 2025-11-05 | €200.20 | €204.30 | €198.42 | €204.30 | 0 |
| 2025-11-04 | €200.00 | €202.85 | €200.00 | €200.90 | 0 |
| 2025-11-03 | €203.55 | €204.90 | €202.85 | €202.85 | 0 |
| 2025-10-31 | €202.90 | €203.65 | €201.55 | €203.65 | 0 |
| 2025-10-30 | €202.05 | €203.75 | €201.90 | €203.75 | 0 |
| 2025-10-29 | €206.50 | €206.50 | €204.50 | €204.50 | 0 |
| 2025-10-28 | €208.05 | €208.20 | €207.20 | €207.65 | 0 |
| 2025-10-27 | €207.15 | €208.45 | €205.90 | €208.45 | 0 |
| 2025-10-24 | €209.45 | €210.00 | €205.00 | €205.00 | 0 |
| 2025-10-23 | €208.20 | €208.20 | €207.40 | €207.70 | 0 |
| 2025-10-22 | €206.30 | €207.85 | €205.95 | €206.10 | 0 |
| 2025-10-21 | €211.75 | €213.40 | €211.75 | €213.40 | 0 |
| 2025-10-20 | €209.05 | €211.25 | €208.70 | €211.25 | 0 |
| 2025-10-17 | €205.65 | €206.90 | €203.85 | €206.30 | 0 |
| 2025-10-16 | €205.45 | €207.80 | €205.35 | €207.80 | 0 |
| 2025-10-15 | €203.40 | €204.75 | €203.40 | €204.75 | 0 |
| 2025-10-14 | €201.55 | €202.40 | €199.06 | €202.40 | 0 |
| 2025-10-13 | €201.30 | €201.85 | €196.98 | €201.85 | 0 |
| 2025-10-10 | €206.25 | €206.25 | €199.06 | €199.06 | 48 |
| 2025-10-09 | €204.90 | €205.10 | €204.30 | €204.75 | 0 |