Analog Devices, Inc. (BIT:1ADI)
Italy · Delayed Price · Currency is EUR 207.55
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | -1.91% | - |
| Sep 18, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.83% | - |
| Sep 17, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 1.51% | - |
| Sep 16, 2025 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -1.32% | - |
| Sep 15, 2025 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | -1.07% | - |
| Sep 12, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | -0.69% | - |
| Sep 11, 2025 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | 0.17% | - |
| Sep 10, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.26% | - |
| Sep 9, 2025 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | 0.33% | - |
| Sep 8, 2025 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | 0.38% | - |
| Sep 5, 2025 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | 0.14% | - |
| Sep 4, 2025 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | 1.16% | - |
| Sep 3, 2025 | 213.65 | 213.65 | 213.65 | 207.55 | 207.55 | -1.17% | 1 |
| Sep 2, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Sep 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -3.75% | - |
| Aug 29, 2025 | 215.25 | 215.25 | 215.25 | 216.10 | 215.25 | -1.59% | - |
| Aug 28, 2025 | 218.74 | 218.74 | 218.74 | 219.60 | 218.74 | 0.39% | - |
| Aug 27, 2025 | 218.15 | 218.15 | 218.15 | 218.75 | 217.89 | -0.48% | 20 |
| Aug 26, 2025 | 218.94 | 218.94 | 218.94 | 219.80 | 218.94 | 1.64% | - |
| Aug 25, 2025 | 210.85 | 210.85 | 210.85 | 216.25 | 215.40 | -0.21% | 1 |
| Aug 22, 2025 | 215.30 | 215.30 | 215.30 | 216.70 | 215.85 | 2.58% | 1 |
| Aug 21, 2025 | 210.42 | 210.42 | 210.42 | 211.25 | 210.42 | 6.52% | - |
| Aug 20, 2025 | 197.54 | 197.54 | 197.54 | 198.32 | 197.54 | -1.94% | - |
| Aug 19, 2025 | 201.46 | 201.46 | 201.46 | 202.25 | 201.46 | - | - |
| Aug 18, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 201.46 | -0.71% | 15 |
| Aug 14, 2025 | 202.25 | 202.25 | 202.25 | 203.70 | 202.90 | 2.38% | 20 |
| Aug 13, 2025 | 198.18 | 198.18 | 198.18 | 198.96 | 198.18 | 1.47% | - |
| Aug 12, 2025 | 195.31 | 195.31 | 195.31 | 196.08 | 195.31 | 1.44% | - |
| Aug 11, 2025 | 192.54 | 192.54 | 192.54 | 193.30 | 192.54 | 0.89% | - |
| Aug 8, 2025 | 190.85 | 190.85 | 190.85 | 191.60 | 190.85 | -0.01% | - |
| Aug 7, 2025 | 190.87 | 190.87 | 190.87 | 191.62 | 190.87 | 1.12% | - |
| Aug 6, 2025 | 188.76 | 188.76 | 188.76 | 189.50 | 188.76 | -1.80% | - |
| Aug 5, 2025 | 192.22 | 192.22 | 192.22 | 192.98 | 192.22 | 0.54% | - |
| Aug 4, 2025 | 191.19 | 191.19 | 191.19 | 191.94 | 191.19 | -0.08% | - |
| Aug 1, 2025 | 191.35 | 191.35 | 191.35 | 192.10 | 191.35 | -3.90% | - |
| Jul 31, 2025 | 199.12 | 199.12 | 199.12 | 199.90 | 199.12 | -0.74% | - |
| Jul 30, 2025 | 200.61 | 200.61 | 200.61 | 201.40 | 200.61 | 0.20% | - |
| Jul 29, 2025 | 200.21 | 200.21 | 200.21 | 201.00 | 200.21 | 2.09% | - |
| Jul 28, 2025 | 196.11 | 196.11 | 196.11 | 196.88 | 196.11 | 1.97% | - |
| Jul 25, 2025 | 192.32 | 192.32 | 192.32 | 193.08 | 192.32 | 0.66% | - |
| Jul 24, 2025 | 191.07 | 191.07 | 191.07 | 191.82 | 191.07 | -0.83% | - |
| Jul 23, 2025 | 192.66 | 192.66 | 192.66 | 193.42 | 192.66 | -4.95% | - |
| Jul 22, 2025 | 202.70 | 202.70 | 202.70 | 203.50 | 202.70 | -2.58% | - |
| Jul 21, 2025 | 208.08 | 208.08 | 208.08 | 208.90 | 208.08 | 0.67% | - |
| Jul 18, 2025 | 206.69 | 206.69 | 206.69 | 207.50 | 206.69 | -0.10% | - |
| Jul 17, 2025 | 206.89 | 206.89 | 206.89 | 207.70 | 206.89 | 0.70% | - |
| Jul 16, 2025 | 205.44 | 205.44 | 205.44 | 206.25 | 205.44 | -1.17% | - |
| Jul 15, 2025 | 202.25 | 202.25 | 202.25 | 208.70 | 207.88 | 0.29% | 1 |
| Jul 14, 2025 | 207.29 | 207.29 | 207.29 | 208.10 | 207.29 | -0.34% | - |
| Jul 11, 2025 | 207.98 | 207.98 | 207.98 | 208.80 | 207.98 | 0.12% | - |