Analog Devices, Inc. (BIT:1ADI)
Italy · Delayed Price · Currency is EUR 344.80
+11.85 (3.56%)
At close: Sep 25, 2026
BIT:1ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 338.50 | 338.50 | 332.10 | 332.95 | 332.95 | -1.17% | 33 |
| Sep 23, 2026 | 341.00 | 341.00 | 336.90 | 336.90 | 336.90 | -0.06% | 7 |
| Sep 22, 2026 | 336.25 | 336.50 | 336.25 | 337.10 | 337.10 | 2.00% | 12 |
| Sep 21, 2026 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 1.94% | - |
| Sep 18, 2026 | 318.05 | 319.55 | 315.35 | 324.20 | 324.20 | 3.12% | 94 |
| Sep 17, 2026 | 323.50 | 323.55 | 323.50 | 314.40 | 314.40 | -0.63% | 20 |
| Sep 16, 2026 | 316.40 | 316.40 | 316.40 | 316.40 | 316.40 | 0.65% | - |
| Sep 15, 2026 | 314.35 | 314.35 | 314.35 | 314.35 | 314.35 | 0.30% | - |
| Sep 14, 2026 | 317.25 | 317.25 | 317.25 | 313.40 | 313.40 | -4.13% | 4 |
| Sep 11, 2026 | 314.95 | 315.65 | 314.95 | 326.90 | 326.90 | 4.78% | 15 |
| Sep 10, 2026 | 309.00 | 309.00 | 309.00 | 312.00 | 312.00 | 0.19% | 5 |
| Sep 9, 2026 | 315.25 | 315.25 | 315.25 | 311.40 | 311.40 | -1.02% | 2 |
| Sep 8, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | -8.75% | - |
| Sep 7, 2026 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | 10.80% | - |
| Sep 4, 2026 | 313.75 | 313.75 | 311.15 | 311.15 | 311.15 | 1.77% | 9 |
| Sep 3, 2026 | 305.75 | 305.75 | 305.75 | 305.75 | 305.75 | -1.04% | - |
| Sep 2, 2026 | 308.95 | 308.95 | 308.95 | 308.95 | 308.95 | 1.28% | - |
| Sep 1, 2026 | 305.05 | 305.05 | 305.05 | 305.05 | 305.05 | -2.54% | - |
| Aug 31, 2026 | 309.65 | 309.65 | 309.65 | 313.00 | 313.00 | -0.34% | 4 |
| Aug 28, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 314.05 | -2.14% | - |
| Aug 27, 2026 | 321.90 | 321.90 | 321.90 | 321.90 | 320.93 | -0.05% | - |
| Aug 26, 2026 | 322.05 | 322.05 | 322.05 | 322.05 | 321.08 | 1.27% | - |
| Aug 25, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.04 | 2.12% | - |
| Aug 24, 2026 | 317.75 | 317.75 | 312.00 | 311.40 | 310.46 | -2.82% | 13 |
| Aug 21, 2026 | 321.50 | 321.50 | 321.50 | 320.45 | 319.49 | -0.84% | 10 |
| Aug 20, 2026 | 323.60 | 328.50 | 320.60 | 323.15 | 322.18 | -0.94% | 59 |
| Aug 19, 2026 | 324.45 | 327.00 | 324.45 | 326.20 | 325.22 | 1.30% | 4 |
| Aug 18, 2026 | 332.65 | 333.25 | 322.00 | 322.00 | 321.03 | -5.24% | 112 |
| Aug 17, 2026 | 341.50 | 341.50 | 341.50 | 339.80 | 338.78 | 2.61% | 35 |
| Aug 14, 2026 | 331.05 | 331.05 | 331.05 | 331.15 | 330.15 | -1.24% | 15 |
| Aug 13, 2026 | 335.60 | 335.60 | 335.60 | 335.30 | 334.29 | 0.16% | 1 |
| Aug 12, 2026 | 334.75 | 334.75 | 334.75 | 334.75 | 333.74 | -0.48% | - |
| Aug 11, 2026 | 336.20 | 336.20 | 336.20 | 336.35 | 335.34 | 0.52% | 16 |
| Aug 10, 2026 | 340.00 | 340.00 | 340.00 | 334.60 | 333.59 | -0.87% | 50 |
| Aug 7, 2026 | 337.55 | 337.55 | 337.55 | 337.55 | 336.53 | 1.89% | - |
| Aug 6, 2026 | 331.30 | 331.30 | 331.30 | 331.30 | 330.30 | 2.00% | - |
| Aug 5, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 323.82 | -0.70% | - |
| Aug 4, 2026 | 319.30 | 327.10 | 313.95 | 327.10 | 326.12 | 4.39% | 23 |
| Aug 3, 2026 | 313.35 | 313.35 | 313.35 | 313.35 | 312.41 | -1.21% | - |
| Jul 31, 2026 | 317.20 | 317.20 | 317.20 | 317.20 | 316.25 | 0.59% | - |
| Jul 30, 2026 | 315.35 | 315.35 | 315.35 | 315.35 | 314.40 | 0.48% | - |
| Jul 29, 2026 | 313.85 | 313.85 | 313.85 | 313.85 | 312.91 | -3.15% | - |
| Jul 28, 2026 | 324.05 | 324.05 | 324.05 | 324.05 | 323.07 | 1.31% | - |
| Jul 27, 2026 | 331.20 | 331.20 | 331.10 | 319.85 | 318.89 | -1.89% | 11 |
| Jul 24, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.02 | -1.54% | - |
| Jul 23, 2026 | 329.55 | 331.10 | 329.25 | 331.10 | 330.10 | -2.11% | 10 |
| Jul 22, 2026 | 338.25 | 338.25 | 338.25 | 338.25 | 337.23 | 0.37% | - |
| Jul 21, 2026 | 334.75 | 337.00 | 334.75 | 337.00 | 335.99 | 1.20% | 2 |
| Jul 20, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 332.00 | 2.16% | - |
| Jul 17, 2026 | 325.75 | 325.75 | 324.35 | 325.95 | 324.97 | -2.16% | 26 |