Analog Devices, Inc. (ANL) Price History
Daily open, high, low, close and volume for Analog Devices, Inc. (ANL) from 2025-11-03 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €367.60 | €369.00 | €360.50 | €360.50 | 18 |
| 2026-10-08 | €368.35 | €368.35 | €360.35 | €364.85 | 177 |
| 2026-10-07 | €374.25 | €374.25 | €363.20 | €363.20 | 107 |
| 2026-10-06 | €374.25 | €374.25 | €371.90 | €372.30 | 194 |
| 2026-10-05 | €372.50 | €373.70 | €368.20 | €369.15 | 146 |
| 2026-10-02 | €361.80 | €372.70 | €361.80 | €372.70 | 176 |
| 2026-10-01 | €357.90 | €357.90 | €352.75 | €352.75 | 97 |
| 2026-09-30 | €349.25 | €350.40 | €346.90 | €348.90 | 145 |
| 2026-09-29 | €346.10 | €353.55 | €346.10 | €353.55 | 40 |
| 2026-09-28 | €341.65 | €345.15 | €341.65 | €343.15 | 401 |
| 2026-09-25 | €338.80 | €344.55 | €336.00 | €344.25 | 270 |
| 2026-09-24 | €336.45 | €336.45 | €332.80 | €333.05 | 120 |
| 2026-09-23 | €340.70 | €341.20 | €334.60 | €336.60 | 656 |
| 2026-09-22 | €331.20 | €337.40 | €331.15 | €337.00 | 204 |
| 2026-09-21 | €329.95 | €331.05 | €325.80 | €331.05 | 161 |
| 2026-09-18 | €316.85 | €324.05 | €316.50 | €323.75 | 1,584 |
| 2026-09-17 | €317.25 | €323.85 | €314.90 | €314.90 | 446 |
| 2026-09-16 | €313.40 | €316.25 | €313.40 | €316.25 | 2 |
| 2026-09-15 | €311.80 | €314.00 | €311.80 | €314.00 | 4 |
| 2026-09-14 | €322.05 | €322.05 | €313.85 | €314.10 | 369 |
| 2026-09-11 | €312.50 | €327.15 | €312.50 | €327.15 | 65 |
| 2026-09-10 | €313.65 | €313.65 | €308.85 | €311.85 | 67 |
| 2026-09-09 | €313.10 | €313.10 | €310.05 | €311.75 | 96 |
| 2026-09-08 | €315.85 | €315.85 | €312.45 | €314.10 | 219 |
| 2026-09-07 | €315.50 | €316.20 | €310.00 | €316.20 | 209 |
| 2026-09-04 | €311.60 | €312.90 | €311.15 | €311.15 | 50 |
| 2026-09-03 | €303.65 | €304.95 | €299.65 | €304.95 | 452 |
| 2026-09-02 | €305.90 | €309.00 | €305.90 | €309.00 | 4 |
| 2026-09-01 | €310.60 | €314.30 | €304.80 | €304.80 | 412 |
| 2026-08-31 | €311.80 | €311.80 | €311.80 | €311.80 | 6 |
| 2026-08-28 | €324.30 | €324.30 | €315.00 | €315.00 | 48 |
| 2026-08-27 | €324.05 | €324.05 | €322.35 | €322.35 | 60 |
| 2026-08-26 | €320.05 | €322.45 | €320.05 | €322.45 | 73 |
| 2026-08-25 | €324.25 | €324.25 | €316.10 | €318.00 | 24 |
| 2026-08-24 | €314.35 | €318.80 | €312.20 | €312.20 | 136 |
| 2026-08-21 | €321.65 | €321.65 | €320.85 | €321.40 | 407 |
| 2026-08-20 | €322.00 | €326.50 | €320.70 | €322.90 | 287 |
| 2026-08-19 | €325.40 | €334.95 | €318.80 | €326.50 | 455 |
| 2026-08-18 | €337.65 | €337.65 | €321.00 | €322.15 | 232 |
| 2026-08-17 | €337.60 | €342.20 | €337.60 | €339.20 | 100 |
| 2026-08-14 | €332.45 | €335.15 | €330.00 | €331.00 | 213 |
| 2026-08-13 | €335.45 | €337.65 | €333.00 | €335.10 | 216 |
| 2026-08-12 | €340.55 | €341.85 | €334.30 | €334.35 | 243 |
| 2026-08-11 | €335.00 | €341.15 | €334.95 | €336.90 | 395 |
| 2026-08-10 | €341.60 | €341.75 | €334.00 | €334.45 | 482 |
| 2026-08-07 | €331.00 | €337.85 | €330.70 | €337.85 | 177 |
| 2026-08-06 | €325.35 | €331.80 | €325.35 | €331.25 | 126 |
| 2026-08-05 | €325.90 | €330.90 | €325.00 | €325.55 | 236 |
| 2026-08-04 | €315.50 | €327.50 | €315.50 | €326.90 | 505 |
| 2026-08-03 | €322.95 | €322.95 | €308.75 | €314.10 | 218 |
| 2026-07-31 | €322.15 | €325.45 | €318.45 | €318.45 | 278 |
| 2026-07-30 | €309.25 | €318.15 | €309.25 | €316.05 | 497 |
| 2026-07-29 | €321.85 | €324.10 | €313.45 | €313.45 | 402 |
| 2026-07-28 | €321.20 | €325.20 | €318.35 | €325.20 | 181 |
| 2026-07-27 | €330.60 | €334.05 | €319.25 | €319.25 | 392 |
| 2026-07-24 | €332.30 | €332.30 | €323.45 | €325.50 | 36 |
| 2026-07-23 | €332.35 | €336.10 | €328.20 | €331.55 | 2,167 |
| 2026-07-22 | €328.50 | €338.35 | €326.50 | €338.35 | 130 |
| 2026-07-21 | €336.85 | €336.85 | €336.85 | €336.85 | 0 |
| 2026-07-20 | €332.65 | €333.80 | €330.60 | €333.30 | 162 |
| 2026-07-17 | €325.00 | €329.50 | €321.90 | €325.90 | 377 |
| 2026-07-16 | €332.15 | €335.40 | €330.90 | €333.45 | 94 |
| 2026-07-15 | €348.20 | €348.80 | €338.80 | €338.80 | 168 |
| 2026-07-14 | €344.70 | €353.40 | €344.70 | €347.75 | 323 |
| 2026-07-13 | €340.60 | €341.10 | €337.40 | €339.55 | 192 |
| 2026-07-10 | €341.00 | €345.25 | €340.15 | €345.25 | 103 |
| 2026-07-09 | €340.55 | €349.10 | €339.30 | €345.85 | 360 |
| 2026-07-08 | €329.65 | €336.85 | €329.65 | €335.35 | 108 |
| 2026-07-07 | €330.00 | €331.80 | €326.90 | €327.30 | 1,245 |
| 2026-07-06 | €335.00 | €345.80 | €335.00 | €343.00 | 119 |
| 2026-07-03 | €336.45 | €336.45 | €330.20 | €332.50 | 296 |
| 2026-07-02 | €337.70 | €344.05 | €333.45 | €336.55 | 346 |
| 2026-07-01 | €350.40 | €350.40 | €342.75 | €345.95 | 481 |
| 2026-06-30 | €341.95 | €349.15 | €341.95 | €345.25 | 100 |
| 2026-06-29 | €344.40 | €346.35 | €339.25 | €343.05 | 2,019 |
| 2026-06-26 | €363.25 | €363.25 | €340.40 | €340.40 | 411 |
| 2026-06-25 | €369.90 | €379.05 | €363.75 | €370.15 | 2,895 |
| 2026-06-24 | €359.25 | €364.60 | €357.30 | €362.35 | 469 |
| 2026-06-23 | €384.75 | €384.75 | €361.15 | €361.15 | 0 |
| 2026-06-22 | €377.75 | €385.30 | €375.75 | €384.20 | 3,652 |
| 2026-06-19 | €378.70 | €378.70 | €378.70 | €378.70 | 0 |
| 2026-06-18 | €365.05 | €378.85 | €365.05 | €376.80 | 236 |
| 2026-06-17 | €360.65 | €368.55 | €360.65 | €366.75 | 175 |
| 2026-06-16 | €370.10 | €370.90 | €366.40 | €367.40 | 76 |
| 2026-06-15 | €369.20 | €369.85 | €366.90 | €369.00 | 93 |
| 2026-06-12 | €355.25 | €363.80 | €354.65 | €363.80 | 192 |
| 2026-06-11 | €353.15 | €353.15 | €345.80 | €349.50 | 463 |
| 2026-06-10 | €351.05 | €355.00 | €338.00 | €343.95 | 398 |
| 2026-06-09 | €353.00 | €358.30 | €342.50 | €342.50 | 161 |
| 2026-06-08 | €349.00 | €359.80 | €349.00 | €356.05 | 397 |
| 2026-06-05 | €366.55 | €367.95 | €356.70 | €358.60 | 279 |
| 2026-06-04 | €379.35 | €379.50 | €364.95 | €366.30 | 3,350 |
| 2026-06-03 | €364.30 | €373.60 | €360.35 | €371.30 | 277 |
| 2026-06-02 | €342.45 | €359.70 | €341.25 | €359.40 | 1,856 |
| 2026-06-01 | €360.55 | €369.90 | €360.55 | €369.90 | 55 |
| 2026-05-29 | €363.45 | €363.45 | €352.50 | €352.50 | 47 |
| 2026-05-28 | €356.50 | €359.35 | €356.50 | €359.35 | 9 |
| 2026-05-27 | €363.40 | €377.55 | €352.10 | €354.30 | 254 |
| 2026-05-26 | €346.25 | €357.95 | €346.00 | €357.95 | 156 |
| 2026-05-25 | €342.30 | €342.30 | €341.65 | €341.65 | 18 |
| 2026-05-22 | €333.00 | €342.30 | €331.40 | €341.70 | 233 |
| 2026-05-21 | €340.35 | €342.55 | €330.65 | €330.65 | 374 |
| 2026-05-20 | €363.60 | €372.35 | €331.85 | €333.45 | 3,107 |
| 2026-05-19 | €359.80 | €363.20 | €351.45 | €358.10 | 84 |
| 2026-05-18 | €364.15 | €366.00 | €358.20 | €362.30 | 176 |
| 2026-05-15 | €357.15 | €362.15 | €357.15 | €360.95 | 83 |
| 2026-05-14 | €370.20 | €370.20 | €365.35 | €366.65 | 63 |
| 2026-05-13 | €362.30 | €371.20 | €359.95 | €368.85 | 335 |
| 2026-05-12 | €360.00 | €360.00 | €347.50 | €348.50 | 108 |
| 2026-05-11 | €354.95 | €355.80 | €350.70 | €352.10 | 1,367 |
| 2026-05-08 | €353.00 | €355.60 | €353.00 | €353.50 | 53 |
| 2026-05-07 | €355.10 | €355.10 | €348.15 | €350.00 | 137 |
| 2026-05-06 | €337.20 | €353.50 | €337.20 | €353.50 | 758 |
| 2026-05-05 | €341.15 | €342.45 | €336.65 | €342.45 | 127 |
| 2026-05-04 | €342.10 | €342.60 | €336.90 | €336.90 | 1,350 |
| 2026-04-30 | €335.15 | €341.30 | €334.35 | €341.30 | 95 |
| 2026-04-29 | €331.80 | €337.60 | €331.80 | €333.20 | 79 |
| 2026-04-28 | €333.00 | €336.05 | €327.60 | €327.90 | 62 |
| 2026-04-27 | €340.00 | €341.10 | €332.80 | €332.80 | 35 |
| 2026-04-24 | €344.75 | €345.60 | €342.80 | €343.20 | 180 |
| 2026-04-23 | €342.30 | €347.45 | €338.80 | €346.35 | 242 |
| 2026-04-22 | €321.40 | €324.70 | €321.00 | €323.95 | 291 |
| 2026-04-21 | €325.00 | €326.45 | €319.85 | €319.85 | 108 |
| 2026-04-20 | €315.70 | €324.05 | €315.60 | €324.05 | 111 |
| 2026-04-17 | €302.35 | €312.85 | €301.90 | €312.85 | 175 |
| 2026-04-16 | €296.10 | €301.15 | €296.05 | €301.15 | 684 |
| 2026-04-15 | €294.85 | €294.85 | €292.10 | €292.10 | 28 |
| 2026-04-14 | €300.45 | €300.45 | €296.55 | €296.55 | 392 |
| 2026-04-13 | €300.20 | €302.20 | €294.40 | €294.45 | 782 |
| 2026-04-10 | €297.90 | €299.05 | €297.90 | €298.90 | 57 |
| 2026-04-09 | €296.25 | €299.45 | €296.25 | €299.45 | 34 |
| 2026-04-08 | €288.85 | €297.40 | €288.85 | €296.50 | 150 |
| 2026-04-07 | €281.15 | €281.15 | €279.15 | €279.15 | 35 |
| 2026-04-02 | €273.55 | €276.50 | €273.55 | €274.75 | 310 |
| 2026-04-01 | €277.50 | €280.50 | €276.90 | €280.50 | 598 |
| 2026-03-31 | €265.35 | €269.50 | €265.10 | €269.50 | 1,054 |
| 2026-03-30 | €266.90 | €266.90 | €265.55 | €265.55 | 43 |
| 2026-03-27 | €276.40 | €276.40 | €276.40 | €276.40 | 0 |
| 2026-03-26 | €276.90 | €276.90 | €276.00 | €276.40 | 182 |
| 2026-03-25 | €264.75 | €264.75 | €264.75 | €264.75 | 0 |
| 2026-03-24 | €264.75 | €264.75 | €264.75 | €264.75 | 2 |
| 2026-03-23 | €262.85 | €276.25 | €262.85 | €269.80 | 293 |
| 2026-03-20 | €266.80 | €267.20 | €266.80 | €267.20 | 61 |
| 2026-03-19 | €266.20 | €266.45 | €266.00 | €266.45 | 200 |
| 2026-03-18 | €273.35 | €274.30 | €273.35 | €273.80 | 56 |
| 2026-03-17 | €270.45 | €270.90 | €270.45 | €270.90 | 81 |
| 2026-03-16 | €271.05 | €271.65 | €271.05 | €271.65 | 73 |
| 2026-03-13 | €267.60 | €267.60 | €267.60 | €267.60 | 0 |
| 2026-03-12 | €280.35 | €280.35 | €267.45 | €268.65 | 794 |
| 2026-03-11 | €274.80 | €275.85 | €274.60 | €274.75 | 56 |
| 2026-03-10 | €274.15 | €276.05 | €274.15 | €274.30 | 140 |
| 2026-03-09 | €264.00 | €272.05 | €264.00 | €272.05 | 347 |
| 2026-03-06 | €285.40 | €285.40 | €277.10 | €278.35 | 604 |
| 2026-03-05 | €292.50 | €292.50 | €288.35 | €288.35 | 23 |
| 2026-03-04 | €292.60 | €295.05 | €292.30 | €292.30 | 110 |
| 2026-03-03 | €296.90 | €296.90 | €290.90 | €292.80 | 120 |
| 2026-03-02 | €298.50 | €301.90 | €298.50 | €301.10 | 111 |
| 2026-02-27 | €296.75 | €298.05 | €296.60 | €297.75 | 74 |
| 2026-02-26 | €300.70 | €300.70 | €300.70 | €300.70 | 35 |
| 2026-02-25 | €305.15 | €306.25 | €304.50 | €306.25 | 22 |
| 2026-02-24 | €303.95 | €305.00 | €302.50 | €303.20 | 113 |
| 2026-02-23 | €298.80 | €299.70 | €298.25 | €298.75 | 88 |
| 2026-02-20 | €295.40 | €300.90 | €293.60 | €300.90 | 51 |
| 2026-02-19 | €294.25 | €297.10 | €294.00 | €294.00 | 98 |
| 2026-02-18 | €290.00 | €308.25 | €289.80 | €294.75 | 769 |
| 2026-02-17 | €284.20 | €287.40 | €284.20 | €284.50 | 1,301 |
| 2026-02-16 | €282.00 | €282.00 | €282.00 | €282.00 | 0 |
| 2026-02-13 | €280.20 | €282.60 | €277.55 | €282.00 | 59 |
| 2026-02-12 | €288.65 | €288.65 | €282.20 | €282.20 | 62 |
| 2026-02-11 | €274.25 | €281.45 | €273.50 | €281.45 | 813 |
| 2026-02-10 | €273.55 | €273.55 | €273.55 | €273.55 | 40 |
| 2026-02-09 | €269.20 | €270.95 | €269.20 | €270.95 | 70 |
| 2026-02-06 | €276.45 | €276.45 | €269.75 | €272.50 | 94 |
| 2026-02-05 | €272.20 | €272.65 | €270.60 | €272.65 | 8 |
| 2026-02-04 | €265.70 | €267.15 | €265.70 | €267.15 | 25 |
| 2026-02-03 | €268.30 | €269.55 | €268.10 | €269.55 | 93 |
| 2026-02-02 | €268.00 | €268.35 | €268.00 | €268.15 | 77 |
| 2026-01-30 | €263.65 | €265.40 | €263.65 | €265.40 | 144 |
| 2026-01-29 | €268.80 | €268.80 | €261.35 | €262.40 | 1,285 |
| 2026-01-28 | €262.60 | €266.85 | €262.20 | €264.95 | 1,298 |
| 2026-01-27 | €252.50 | €255.35 | €252.50 | €254.85 | 25 |
| 2026-01-26 | €257.15 | €257.15 | €256.05 | €256.45 | 20 |
| 2026-01-23 | €264.15 | €264.15 | €259.60 | €259.60 | 54 |
| 2026-01-22 | €261.25 | €264.35 | €261.25 | €262.85 | 26 |
| 2026-01-21 | €260.65 | €260.80 | €260.65 | €260.80 | 28 |
| 2026-01-20 | €252.30 | €256.95 | €251.85 | €255.35 | 105 |
| 2026-01-19 | €261.80 | €261.80 | €261.80 | €261.80 | 0 |
| 2026-01-16 | €261.80 | €261.80 | €261.80 | €261.80 | 0 |
| 2026-01-15 | €253.15 | €253.15 | €253.15 | €253.15 | 0 |
| 2026-01-14 | €252.30 | €253.15 | €251.20 | €253.15 | 145 |
| 2026-01-13 | €255.00 | €256.90 | €255.00 | €256.90 | 64 |
| 2026-01-12 | €256.20 | €258.15 | €252.20 | €252.55 | 798 |
| 2026-01-09 | €257.30 | €260.45 | €255.60 | €259.15 | 1,389 |
| 2026-01-08 | €250.20 | €253.00 | €250.20 | €252.85 | 58 |
| 2026-01-07 | €250.25 | €250.25 | €247.15 | €247.35 | 24 |
| 2026-01-06 | €237.45 | €250.05 | €237.45 | €250.05 | 48 |
| 2026-01-05 | €237.65 | €239.90 | €237.65 | €237.85 | 39 |
| 2026-01-02 | €236.20 | €236.20 | €231.15 | €232.25 | 39 |
| 2025-12-30 | €234.80 | €234.80 | €234.80 | €234.80 | 0 |
| 2025-12-29 | €234.80 | €234.80 | €234.80 | €234.80 | 4 |
| 2025-12-23 | €232.90 | €234.60 | €232.90 | €234.60 | 3 |
| 2025-12-22 | €235.05 | €235.70 | €235.05 | €235.70 | 31 |
| 2025-12-19 | €236.85 | €236.85 | €236.85 | €236.85 | 0 |
| 2025-12-18 | €238.25 | €238.25 | €238.25 | €238.25 | 0 |
| 2025-12-17 | €238.25 | €238.25 | €238.25 | €238.25 | 0 |
| 2025-12-16 | €236.30 | €238.25 | €235.30 | €238.25 | 638 |
| 2025-12-15 | €240.00 | €240.00 | €237.85 | €239.25 | 250 |
| 2025-12-12 | €241.05 | €241.05 | €238.45 | €239.80 | 6 |
| 2025-12-11 | €240.00 | €240.00 | €240.00 | €240.00 | 0 |
| 2025-12-10 | €235.95 | €239.50 | €235.95 | €239.50 | 18 |
| 2025-12-09 | €240.05 | €240.05 | €238.20 | €238.20 | 843 |
| 2025-12-08 | €241.45 | €241.65 | €240.80 | €240.80 | 27 |
| 2025-12-05 | €238.10 | €238.10 | €238.10 | €238.10 | 0 |
| 2025-12-04 | €238.45 | €238.45 | €238.10 | €238.10 | 17 |
| 2025-12-03 | €233.65 | €233.65 | €233.65 | €233.65 | 6 |
| 2025-12-02 | €230.80 | €230.80 | €229.95 | €229.95 | 7 |
| 2025-12-01 | €228.30 | €229.90 | €224.60 | €229.90 | 16 |
| 2025-11-28 | €223.30 | €227.95 | €223.30 | €227.70 | 104 |
| 2025-11-27 | €223.25 | €223.25 | €223.25 | €223.25 | 0 |
| 2025-11-26 | €212.85 | €212.85 | €212.85 | €212.85 | 0 |
| 2025-11-25 | €206.60 | €212.85 | €206.60 | €212.85 | 113 |
| 2025-11-24 | €201.00 | €201.00 | €201.00 | €201.00 | 20 |
| 2025-11-21 | €199.00 | €199.00 | €199.00 | €199.00 | 0 |
| 2025-11-20 | €194.38 | €194.38 | €194.38 | €194.38 | 0 |
| 2025-11-19 | €194.38 | €194.38 | €194.38 | €194.38 | 0 |
| 2025-11-18 | €194.38 | €194.38 | €194.38 | €194.38 | 50 |
| 2025-11-17 | €199.68 | €199.68 | €199.68 | €199.68 | 0 |
| 2025-11-14 | €204.00 | €204.00 | €201.10 | €203.65 | 29 |
| 2025-11-13 | €204.55 | €204.55 | €204.55 | €204.55 | 0 |
| 2025-11-12 | €201.10 | €201.10 | €201.10 | €201.10 | 0 |
| 2025-11-11 | €200.70 | €201.10 | €200.70 | €201.10 | 29 |
| 2025-11-10 | €168.70 | €168.70 | €168.70 | €168.70 | 0 |
| 2025-11-07 | €168.70 | €168.70 | €168.70 | €168.70 | 0 |
| 2025-11-06 | €168.70 | €168.70 | €168.70 | €168.70 | 0 |
| 2025-11-05 | €168.70 | €168.70 | €168.70 | €168.70 | 0 |
| 2025-11-04 | €168.70 | €168.70 | €168.70 | €168.70 | 0 |
| 2025-11-03 | €168.70 | €168.70 | €168.70 | €168.70 | 0 |