Analog Devices, Inc. (BIT:1ADI)
Italy · Delayed Price · Currency is EUR 255.75
-5.75 (-2.20%)
At close: Jan 19, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | 2.39% | - |
| Jan 20, 2026 | 252.40 | 252.40 | 252.40 | 254.95 | 254.95 | -0.31% | 40 |
| Jan 19, 2026 | 246.15 | 250.75 | 246.15 | 255.75 | 255.75 | -2.20% | 8 |
| Jan 16, 2026 | 266.70 | 267.15 | 266.70 | 261.50 | 261.50 | -0.34% | 22 |
| Jan 15, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 3.67% | - |
| Jan 14, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -1.46% | - |
| Jan 13, 2026 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | 1.60% | - |
| Jan 12, 2026 | 250.05 | 252.00 | 250.05 | 252.80 | 252.80 | -2.49% | 2 |
| Jan 9, 2026 | 258.55 | 258.55 | 258.55 | 259.25 | 259.25 | 2.78% | 8 |
| Jan 8, 2026 | 252.90 | 252.90 | 252.90 | 252.25 | 252.25 | 1.96% | 2 |
| Jan 7, 2026 | 260.05 | 260.05 | 242.00 | 247.40 | 247.40 | -0.88% | 51 |
| Jan 6, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 4.81% | - |
| Jan 5, 2026 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 2.56% | - |
| Jan 2, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -1.02% | - |
| Dec 30, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -0.02% | - |
| Dec 29, 2025 | 234.30 | 234.30 | 234.30 | 234.65 | 234.65 | 0.09% | 1 |
| Dec 23, 2025 | 237.00 | 237.00 | 237.00 | 234.45 | 234.45 | -0.40% | 1 |
| Dec 22, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | -0.65% | - |
| Dec 19, 2025 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | 1.13% | - |
| Dec 18, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | 0.30% | - |
| Dec 17, 2025 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -1.64% | - |
| Dec 16, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -0.86% | - |
| Dec 15, 2025 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | -0.27% | - |
| Dec 12, 2025 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 0.17% | - |
| Dec 11, 2025 | 243.00 | 243.00 | 243.00 | 239.80 | 239.80 | 0.08% | 1 |
| Dec 10, 2025 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 0.61% | - |
| Dec 9, 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | -1.41% | - |
| Dec 8, 2025 | 241.55 | 241.55 | 241.55 | 241.55 | 241.55 | 0.86% | - |
| Dec 5, 2025 | 253.80 | 253.80 | 229.70 | 239.50 | 239.50 | 0.76% | 2 |
| Dec 4, 2025 | 235.00 | 237.10 | 235.00 | 237.70 | 236.85 | 2.10% | 5 |
| Dec 3, 2025 | 237.00 | 237.00 | 234.95 | 232.80 | 231.97 | 1.26% | 64 |
| Dec 2, 2025 | 229.08 | 229.08 | 229.08 | 229.90 | 229.08 | -0.02% | - |
| Dec 1, 2025 | 235.20 | 235.20 | 217.20 | 229.95 | 229.13 | 1.32% | 192 |
| Nov 28, 2025 | 226.90 | 226.90 | 226.90 | 226.95 | 226.14 | 1.70% | 25 |
| Nov 27, 2025 | 222.35 | 222.35 | 222.35 | 223.15 | 222.35 | -0.51% | - |
| Nov 26, 2025 | 223.50 | 223.50 | 223.50 | 224.30 | 223.50 | 8.10% | - |
| Nov 25, 2025 | 206.76 | 206.76 | 206.76 | 207.50 | 206.76 | 0.78% | - |
| Nov 24, 2025 | 205.16 | 205.16 | 205.16 | 205.90 | 205.16 | 3.65% | - |
| Nov 21, 2025 | 199.24 | 199.24 | 199.24 | 198.64 | 197.93 | -1.39% | 13 |
| Nov 20, 2025 | 200.73 | 200.73 | 200.73 | 201.45 | 200.73 | 0.10% | - |
| Nov 19, 2025 | 196.62 | 196.62 | 196.62 | 201.25 | 200.53 | 0.99% | 9 |
| Nov 18, 2025 | 198.57 | 198.57 | 198.57 | 199.28 | 198.57 | -0.30% | - |
| Nov 17, 2025 | 199.16 | 199.16 | 199.16 | 199.88 | 199.16 | -1.37% | - |
| Nov 14, 2025 | 201.92 | 201.92 | 201.92 | 202.65 | 201.92 | -0.98% | - |
| Nov 13, 2025 | 203.92 | 203.92 | 203.92 | 204.65 | 203.92 | -1.75% | - |
| Nov 12, 2025 | 207.55 | 207.55 | 207.55 | 208.30 | 207.55 | 3.97% | - |
| Nov 11, 2025 | 199.63 | 199.63 | 199.63 | 200.35 | 199.63 | 1.18% | - |
| Nov 10, 2025 | 197.31 | 197.31 | 197.31 | 198.02 | 197.31 | 1.81% | - |
| Nov 7, 2025 | 193.80 | 193.80 | 193.80 | 194.50 | 193.80 | -3.47% | - |
| Nov 6, 2025 | 206.10 | 206.10 | 206.10 | 201.50 | 200.78 | -1.15% | 5 |