Analog Devices, Inc. (1ADI) Price History
Daily open, high, low, close and volume for Analog Devices, Inc. (1ADI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €367.50 | €367.50 | €367.50 | €360.80 | 3 |
| 2026-10-08 | €356.90 | €364.70 | €356.90 | €364.70 | 12 |
| 2026-10-07 | €378.20 | €378.20 | €378.20 | €363.35 | 2 |
| 2026-10-06 | €371.20 | €371.20 | €371.20 | €373.50 | 70 |
| 2026-10-05 | €368.30 | €375.50 | €368.30 | €368.85 | 76 |
| 2026-10-02 | €371.35 | €373.75 | €371.35 | €371.90 | 14 |
| 2026-10-01 | €352.85 | €352.85 | €352.55 | €352.55 | 2 |
| 2026-09-30 | €332.95 | €332.95 | €332.95 | €332.95 | 0 |
| 2026-09-29 | €332.95 | €332.95 | €332.95 | €332.95 | 0 |
| 2026-09-28 | €332.95 | €332.95 | €332.95 | €332.95 | 0 |
| 2026-09-25 | €332.95 | €332.95 | €332.95 | €332.95 | 0 |
| 2026-09-24 | €338.50 | €338.50 | €332.10 | €332.95 | 33 |
| 2026-09-23 | €336.90 | €336.90 | €336.90 | €336.90 | 7 |
| 2026-09-22 | €336.25 | €336.50 | €336.25 | €337.10 | 12 |
| 2026-09-21 | €324.20 | €324.20 | €324.20 | €324.20 | 0 |
| 2026-09-18 | €318.05 | €319.55 | €315.35 | €324.20 | 94 |
| 2026-09-17 | €323.50 | €323.55 | €323.50 | €314.40 | 20 |
| 2026-09-16 | €313.40 | €313.40 | €313.40 | €313.40 | 0 |
| 2026-09-15 | €313.40 | €313.40 | €313.40 | €313.40 | 0 |
| 2026-09-14 | €317.25 | €317.25 | €317.25 | €313.40 | 4 |
| 2026-09-11 | €314.95 | €315.65 | €314.95 | €326.90 | 15 |
| 2026-09-10 | €309.00 | €309.00 | €309.00 | €312.00 | 5 |
| 2026-09-09 | €315.25 | €315.25 | €315.25 | €311.40 | 2 |
| 2026-09-08 | €311.15 | €311.15 | €311.15 | €311.15 | 0 |
| 2026-09-07 | €311.15 | €311.15 | €311.15 | €311.15 | 0 |
| 2026-09-04 | €313.75 | €313.75 | €311.15 | €311.15 | 9 |
| 2026-09-03 | €313.00 | €313.00 | €313.00 | €313.00 | 0 |
| 2026-09-02 | €313.00 | €313.00 | €313.00 | €313.00 | 0 |
| 2026-09-01 | €313.00 | €313.00 | €313.00 | €313.00 | 0 |
| 2026-08-31 | €309.65 | €309.65 | €309.65 | €313.00 | 4 |
| 2026-08-28 | €311.40 | €311.40 | €311.40 | €311.40 | 0 |
| 2026-08-27 | €311.40 | €311.40 | €311.40 | €311.40 | 0 |
| 2026-08-26 | €311.40 | €311.40 | €311.40 | €311.40 | 0 |
| 2026-08-25 | €311.40 | €311.40 | €311.40 | €311.40 | 0 |
| 2026-08-24 | €317.75 | €317.75 | €312.00 | €311.40 | 13 |
| 2026-08-21 | €321.50 | €321.50 | €321.50 | €320.45 | 10 |
| 2026-08-20 | €323.60 | €328.50 | €320.60 | €323.15 | 59 |
| 2026-08-19 | €324.45 | €327.00 | €324.45 | €326.20 | 4 |
| 2026-08-18 | €332.65 | €333.25 | €322.00 | €322.00 | 112 |
| 2026-08-17 | €341.50 | €341.50 | €341.50 | €339.80 | 35 |
| 2026-08-14 | €331.05 | €331.05 | €331.05 | €331.15 | 15 |
| 2026-08-13 | €335.60 | €335.60 | €335.60 | €335.30 | 1 |
| 2026-08-12 | €336.35 | €336.35 | €336.35 | €336.35 | 0 |
| 2026-08-11 | €336.20 | €336.20 | €336.20 | €336.35 | 16 |
| 2026-08-10 | €340.00 | €340.00 | €340.00 | €334.60 | 50 |
| 2026-08-07 | €327.10 | €327.10 | €327.10 | €327.10 | 0 |
| 2026-08-06 | €327.10 | €327.10 | €327.10 | €327.10 | 0 |
| 2026-08-05 | €327.10 | €327.10 | €327.10 | €327.10 | 0 |
| 2026-08-04 | €319.30 | €327.10 | €313.95 | €327.10 | 23 |
| 2026-08-03 | €319.85 | €319.85 | €319.85 | €319.85 | 0 |
| 2026-07-31 | €319.85 | €319.85 | €319.85 | €319.85 | 0 |
| 2026-07-30 | €319.85 | €319.85 | €319.85 | €319.85 | 0 |
| 2026-07-29 | €319.85 | €319.85 | €319.85 | €319.85 | 0 |
| 2026-07-28 | €319.85 | €319.85 | €319.85 | €319.85 | 0 |
| 2026-07-27 | €331.20 | €331.20 | €331.10 | €319.85 | 11 |
| 2026-07-24 | €331.10 | €331.10 | €331.10 | €331.10 | 0 |
| 2026-07-23 | €329.55 | €331.10 | €329.25 | €331.10 | 10 |
| 2026-07-22 | €337.00 | €337.00 | €337.00 | €337.00 | 0 |
| 2026-07-21 | €334.75 | €337.00 | €334.75 | €337.00 | 2 |
| 2026-07-20 | €325.95 | €325.95 | €325.95 | €325.95 | 0 |
| 2026-07-17 | €325.75 | €325.75 | €324.35 | €325.95 | 26 |
| 2026-07-16 | €346.55 | €346.55 | €346.55 | €346.55 | 0 |
| 2026-07-15 | €346.55 | €346.55 | €346.55 | €346.55 | 0 |
| 2026-07-14 | €346.55 | €346.55 | €346.55 | €346.55 | 0 |
| 2026-07-13 | €346.55 | €346.55 | €346.55 | €346.55 | 0 |
| 2026-07-10 | €346.55 | €346.55 | €346.55 | €346.55 | 0 |
| 2026-07-09 | €348.40 | €348.40 | €348.40 | €346.55 | 2 |
| 2026-07-08 | €343.10 | €343.10 | €343.10 | €343.10 | 0 |
| 2026-07-07 | €343.10 | €343.10 | €343.10 | €343.10 | 0 |
| 2026-07-06 | €340.75 | €340.75 | €340.75 | €343.10 | 30 |
| 2026-07-03 | €333.90 | €333.90 | €333.90 | €333.90 | 0 |
| 2026-07-02 | €343.25 | €344.10 | €343.25 | €333.90 | 44 |
| 2026-07-01 | €341.10 | €341.10 | €341.10 | €341.10 | 0 |
| 2026-06-30 | €341.10 | €341.10 | €341.10 | €341.10 | 0 |
| 2026-06-29 | €341.55 | €341.55 | €341.55 | €341.10 | 2 |
| 2026-06-26 | €360.75 | €360.75 | €347.85 | €341.25 | 15 |
| 2026-06-25 | €369.15 | €369.15 | €369.15 | €370.20 | 30 |
| 2026-06-24 | €360.45 | €360.45 | €360.45 | €360.45 | 0 |
| 2026-06-23 | €379.75 | €379.75 | €378.30 | €360.45 | 22 |
| 2026-06-22 | €378.15 | €378.15 | €378.15 | €378.15 | 0 |
| 2026-06-19 | €380.95 | €382.45 | €380.95 | €378.15 | 13 |
| 2026-06-18 | €379.25 | €379.25 | €379.25 | €377.35 | 287 |
| 2026-06-17 | €369.60 | €369.60 | €369.60 | €369.60 | 0 |
| 2026-06-16 | €369.60 | €369.60 | €369.60 | €369.60 | 0 |
| 2026-06-15 | €367.30 | €367.30 | €367.10 | €369.60 | 50 |
| 2026-06-12 | €344.20 | €344.20 | €344.20 | €344.20 | 0 |
| 2026-06-11 | €344.20 | €344.20 | €344.20 | €344.20 | 0 |
| 2026-06-10 | €340.85 | €340.85 | €340.85 | €344.20 | 9 |
| 2026-06-09 | €355.00 | €355.70 | €355.00 | €342.50 | 34 |
| 2026-06-08 | €354.35 | €354.35 | €354.35 | €357.00 | 28 |
| 2026-06-05 | €371.10 | €371.10 | €358.55 | €358.55 | 28 |
| 2026-06-04 | €374.40 | €380.55 | €368.00 | €367.10 | 16 |
| 2026-06-03 | €361.05 | €366.00 | €361.05 | €371.65 | 8 |
| 2026-06-02 | €349.75 | €360.15 | €349.75 | €359.90 | 15 |
| 2026-06-01 | €352.25 | €352.25 | €352.25 | €352.25 | 0 |
| 2026-05-29 | €358.95 | €363.65 | €358.95 | €352.25 | 13 |
| 2026-05-28 | €362.90 | €362.90 | €357.50 | €358.90 | 308 |
| 2026-05-27 | €361.50 | €374.65 | €351.70 | €354.15 | 261 |
| 2026-05-26 | €350.15 | €361.00 | €350.15 | €358.00 | 8 |
| 2026-05-25 | €342.75 | €342.75 | €342.75 | €342.75 | 0 |
| 2026-05-22 | €336.25 | €342.10 | €331.60 | €342.75 | 297 |
| 2026-05-21 | €340.00 | €340.00 | €333.25 | €331.00 | 81 |
| 2026-05-20 | €360.10 | €360.10 | €338.15 | €334.05 | 25 |
| 2026-05-19 | €360.10 | €360.10 | €360.10 | €356.65 | 3 |
| 2026-05-18 | €361.20 | €361.20 | €361.20 | €361.20 | 0 |
| 2026-05-15 | €360.00 | €360.00 | €355.15 | €361.20 | 41 |
| 2026-05-14 | €370.05 | €370.05 | €368.20 | €366.85 | 25 |
| 2026-05-13 | €366.05 | €366.05 | €366.05 | €369.15 | 9 |
| 2026-05-12 | €362.95 | €364.60 | €354.55 | €347.30 | 196 |
| 2026-05-11 | €358.25 | €358.25 | €350.50 | €351.85 | 82 |
| 2026-05-08 | €349.70 | €349.70 | €349.10 | €353.55 | 100 |
| 2026-05-07 | €351.55 | €359.00 | €349.05 | €349.90 | 102 |
| 2026-05-06 | €334.20 | €350.75 | €334.20 | €353.75 | 32 |
| 2026-05-05 | €340.95 | €340.95 | €340.95 | €340.95 | 0 |
| 2026-05-04 | €340.95 | €340.95 | €340.95 | €340.95 | 0 |
| 2026-04-30 | €333.85 | €337.75 | €333.85 | €340.95 | 4 |
| 2026-04-29 | €328.65 | €328.65 | €328.65 | €328.65 | 0 |
| 2026-04-28 | €328.30 | €334.50 | €326.35 | €328.65 | 23 |
| 2026-04-27 | €343.15 | €343.15 | €343.15 | €343.15 | 0 |
| 2026-04-24 | €346.15 | €346.85 | €340.15 | €343.15 | 20 |
| 2026-04-23 | €335.25 | €346.15 | €335.25 | €346.45 | 17 |
| 2026-04-22 | €318.55 | €318.55 | €318.55 | €318.55 | 0 |
| 2026-04-21 | €326.90 | €326.90 | €318.55 | €318.55 | 4 |
| 2026-04-20 | €318.60 | €318.60 | €318.60 | €323.70 | 5 |
| 2026-04-17 | €300.60 | €300.60 | €300.60 | €300.60 | 0 |
| 2026-04-16 | €295.05 | €301.50 | €295.05 | €300.60 | 11 |
| 2026-04-15 | €294.50 | €294.50 | €294.50 | €294.50 | 0 |
| 2026-04-14 | €294.50 | €294.50 | €294.50 | €294.50 | 0 |
| 2026-04-13 | €293.50 | €294.50 | €293.50 | €294.50 | 2 |
| 2026-04-10 | €298.60 | €298.60 | €298.60 | €298.60 | 0 |
| 2026-04-09 | €299.25 | €299.25 | €299.25 | €298.60 | 4 |
| 2026-04-08 | €296.00 | €296.00 | €296.00 | €295.20 | 2 |
| 2026-04-07 | €279.45 | €279.45 | €279.45 | €279.45 | 0 |
| 2026-04-02 | €279.45 | €279.45 | €279.45 | €279.45 | 0 |
| 2026-04-01 | €280.40 | €280.40 | €280.40 | €279.45 | 9 |
| 2026-03-31 | €265.65 | €265.65 | €265.65 | €268.80 | 46 |
| 2026-03-30 | €266.75 | €266.75 | €266.75 | €264.65 | 68 |
| 2026-03-27 | €267.75 | €267.75 | €267.75 | €267.75 | 2 |
| 2026-03-26 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-25 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-24 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-23 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-20 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-19 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-18 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-17 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-16 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-13 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-12 | €274.65 | €274.65 | €274.65 | €274.65 | 0 |
| 2026-03-11 | €275.00 | €275.00 | €275.00 | €274.65 | 46 |
| 2026-03-10 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-03-09 | €278.30 | €278.30 | €278.30 | €278.30 | 0 |
| 2026-03-06 | €290.00 | €290.00 | €285.45 | €278.30 | 10 |
| 2026-03-05 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2026-03-04 | €292.00 | €292.00 | €292.00 | €292.00 | 0 |
| 2026-03-03 | €290.95 | €291.80 | €290.95 | €292.00 | 26 |
| 2026-03-02 | €298.35 | €298.35 | €298.35 | €298.35 | 0 |
| 2026-02-27 | €298.35 | €298.35 | €298.35 | €298.35 | 0 |
| 2026-02-26 | €298.35 | €298.35 | €298.35 | €298.35 | 0 |
| 2026-02-25 | €298.35 | €298.35 | €298.35 | €298.35 | 0 |
| 2026-02-24 | €298.35 | €298.35 | €298.35 | €298.35 | 0 |
| 2026-02-23 | €300.00 | €300.00 | €300.00 | €298.35 | 100 |
| 2026-02-20 | €291.50 | €294.55 | €291.50 | €300.00 | 20 |
| 2026-02-19 | €288.90 | €299.15 | €288.90 | €293.55 | 60 |
| 2026-02-18 | €308.40 | €308.40 | €299.00 | €295.40 | 32 |
| 2026-02-17 | €284.20 | €293.85 | €284.20 | €284.35 | 25 |
| 2026-02-16 | €283.20 | €283.20 | €283.20 | €283.20 | 0 |
| 2026-02-13 | €277.75 | €277.75 | €277.75 | €283.20 | 1 |
| 2026-02-12 | €289.40 | €289.40 | €289.40 | €282.60 | 1 |
| 2026-02-11 | €278.90 | €279.35 | €278.90 | €280.45 | 5 |
| 2026-02-10 | €271.25 | €271.25 | €271.25 | €271.25 | 0 |
| 2026-02-09 | €273.00 | €273.00 | €269.80 | €271.25 | 47 |
| 2026-02-06 | €273.90 | €273.90 | €271.15 | €272.60 | 78 |
| 2026-02-05 | €270.40 | €270.40 | €269.95 | €272.75 | 65 |
| 2026-02-04 | €268.70 | €268.70 | €268.70 | €267.30 | 15 |
| 2026-02-03 | €268.20 | €268.20 | €268.20 | €268.20 | 0 |
| 2026-02-02 | €261.00 | €261.00 | €261.00 | €268.20 | 32 |
| 2026-01-30 | €270.25 | €270.25 | €270.25 | €265.15 | 50 |
| 2026-01-29 | €269.35 | €269.35 | €262.90 | €262.05 | 17 |
| 2026-01-28 | €258.65 | €258.65 | €258.65 | €264.65 | 10 |
| 2026-01-27 | €262.65 | €262.65 | €262.65 | €262.65 | 0 |
| 2026-01-26 | €262.65 | €262.65 | €262.65 | €262.65 | 0 |
| 2026-01-23 | €262.65 | €262.65 | €262.65 | €262.65 | 0 |
| 2026-01-22 | €263.30 | €265.60 | €263.30 | €262.65 | 12 |
| 2026-01-21 | €254.95 | €254.95 | €254.95 | €254.95 | 0 |
| 2026-01-20 | €252.40 | €252.40 | €252.40 | €254.95 | 40 |
| 2026-01-19 | €246.15 | €250.75 | €246.15 | €255.75 | 8 |
| 2026-01-16 | €266.70 | €267.15 | €266.70 | €261.50 | 22 |
| 2026-01-15 | €252.80 | €252.80 | €252.80 | €252.80 | 0 |
| 2026-01-14 | €252.80 | €252.80 | €252.80 | €252.80 | 0 |
| 2026-01-13 | €252.80 | €252.80 | €252.80 | €252.80 | 0 |
| 2026-01-12 | €250.05 | €252.00 | €250.05 | €252.80 | 2 |
| 2026-01-09 | €258.55 | €258.55 | €258.55 | €259.25 | 8 |
| 2026-01-08 | €252.90 | €252.90 | €252.90 | €252.25 | 2 |
| 2026-01-07 | €260.05 | €260.05 | €242.00 | €247.40 | 51 |
| 2026-01-06 | €234.65 | €234.65 | €234.65 | €234.65 | 0 |
| 2026-01-05 | €234.65 | €234.65 | €234.65 | €234.65 | 0 |
| 2026-01-02 | €234.65 | €234.65 | €234.65 | €234.65 | 0 |
| 2025-12-30 | €234.65 | €234.65 | €234.65 | €234.65 | 0 |
| 2025-12-29 | €234.30 | €234.30 | €234.30 | €234.65 | 1 |
| 2025-12-23 | €237.00 | €237.00 | €237.00 | €234.45 | 1 |
| 2025-12-22 | €239.80 | €239.80 | €239.80 | €239.80 | 0 |
| 2025-12-19 | €239.80 | €239.80 | €239.80 | €239.80 | 0 |
| 2025-12-18 | €239.80 | €239.80 | €239.80 | €239.80 | 0 |
| 2025-12-17 | €239.80 | €239.80 | €239.80 | €239.80 | 0 |
| 2025-12-16 | €239.80 | €239.80 | €239.80 | €239.80 | 0 |
| 2025-12-15 | €239.80 | €239.80 | €239.80 | €239.80 | 0 |
| 2025-12-12 | €239.80 | €239.80 | €239.80 | €239.80 | 0 |
| 2025-12-11 | €243.00 | €243.00 | €243.00 | €239.80 | 1 |
| 2025-12-10 | €239.50 | €239.50 | €239.50 | €239.50 | 0 |
| 2025-12-09 | €239.50 | €239.50 | €239.50 | €239.50 | 0 |
| 2025-12-08 | €239.50 | €239.50 | €239.50 | €239.50 | 0 |
| 2025-12-05 | €253.80 | €253.80 | €229.70 | €239.50 | 2 |
| 2025-12-04 | €235.00 | €237.10 | €235.00 | €237.70 | 5 |
| 2025-12-03 | €237.00 | €237.00 | €234.95 | €232.80 | 64 |
| 2025-12-02 | €229.95 | €229.95 | €229.95 | €229.95 | 0 |
| 2025-12-01 | €235.20 | €235.20 | €217.20 | €229.95 | 192 |
| 2025-11-28 | €226.90 | €226.90 | €226.90 | €226.95 | 25 |
| 2025-11-27 | €198.64 | €198.64 | €198.64 | €198.64 | 0 |
| 2025-11-26 | €198.64 | €198.64 | €198.64 | €198.64 | 0 |
| 2025-11-25 | €198.64 | €198.64 | €198.64 | €198.64 | 0 |
| 2025-11-24 | €198.64 | €198.64 | €198.64 | €198.64 | 0 |
| 2025-11-21 | €199.24 | €199.24 | €199.24 | €198.64 | 13 |
| 2025-11-20 | €201.25 | €201.25 | €201.25 | €201.25 | 0 |
| 2025-11-19 | €196.62 | €196.62 | €196.62 | €201.25 | 9 |
| 2025-11-18 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2025-11-17 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2025-11-14 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2025-11-13 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2025-11-12 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2025-11-11 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2025-11-10 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2025-11-07 | €201.50 | €201.50 | €201.50 | €201.50 | 0 |
| 2025-11-06 | €206.10 | €206.10 | €206.10 | €201.50 | 5 |
| 2025-11-05 | €204.70 | €204.70 | €204.70 | €204.70 | 0 |
| 2025-11-04 | €204.70 | €204.70 | €204.70 | €204.70 | 0 |
| 2025-11-03 | €204.70 | €204.70 | €204.70 | €204.70 | 0 |
| 2025-10-31 | €204.70 | €204.70 | €204.70 | €204.70 | 0 |
| 2025-10-30 | €204.70 | €204.70 | €204.70 | €204.70 | 0 |
| 2025-10-29 | €203.15 | €203.15 | €203.15 | €204.70 | 20 |
| 2025-10-28 | €215.45 | €215.45 | €215.45 | €208.00 | 20 |
| 2025-10-27 | €206.40 | €206.40 | €206.40 | €206.40 | 0 |
| 2025-10-24 | €206.40 | €206.40 | €206.40 | €206.40 | 0 |
| 2025-10-23 | €206.40 | €206.40 | €206.40 | €206.40 | 0 |
| 2025-10-22 | €206.40 | €206.40 | €206.40 | €206.40 | 0 |
| 2025-10-21 | €206.40 | €206.40 | €206.40 | €206.40 | 0 |
| 2025-10-20 | €206.40 | €206.40 | €206.40 | €206.40 | 0 |
| 2025-10-17 | €196.02 | €196.02 | €196.02 | €206.40 | 15 |
| 2025-10-16 | €207.55 | €207.55 | €207.55 | €207.55 | 0 |
| 2025-10-15 | €207.55 | €207.55 | €207.55 | €207.55 | 0 |
| 2025-10-14 | €207.55 | €207.55 | €207.55 | €207.55 | 0 |
| 2025-10-13 | €207.55 | €207.55 | €207.55 | €207.55 | 0 |
| 2025-10-10 | €207.55 | €207.55 | €207.55 | €207.55 | 0 |
| 2025-10-09 | €207.55 | €207.55 | €207.55 | €207.55 | 0 |