Analog Devices, Inc. (BIT:1ADI)
Italy · Delayed Price · Currency is EUR 319.85
-6.15 (-1.89%)
At close: Jul 27, 2026
BIT:1ADI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.54% | - |
| Jul 23, 2026 | 329.55 | 331.10 | 329.25 | 331.10 | 331.10 | -2.11% | 10 |
| Jul 22, 2026 | 338.25 | 338.25 | 338.25 | 338.25 | 338.25 | 0.37% | - |
| Jul 21, 2026 | 334.75 | 337.00 | 334.75 | 337.00 | 337.00 | 1.20% | 2 |
| Jul 20, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 2.16% | - |
| Jul 17, 2026 | 325.75 | 325.75 | 324.35 | 325.95 | 325.95 | -2.16% | 26 |
| Jul 16, 2026 | 333.15 | 333.15 | 333.15 | 333.15 | 333.15 | -2.06% | - |
| Jul 15, 2026 | 340.15 | 340.15 | 340.15 | 340.15 | 340.15 | -2.41% | - |
| Jul 14, 2026 | 348.55 | 348.55 | 348.55 | 348.55 | 348.55 | 2.71% | - |
| Jul 13, 2026 | 339.35 | 339.35 | 339.35 | 339.35 | 339.35 | -1.84% | - |
| Jul 10, 2026 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | -0.25% | - |
| Jul 9, 2026 | 348.40 | 348.40 | 348.40 | 346.55 | 346.55 | 3.66% | 2 |
| Jul 8, 2026 | 334.30 | 334.30 | 334.30 | 334.30 | 334.30 | 2.12% | - |
| Jul 7, 2026 | 327.35 | 327.35 | 327.35 | 327.35 | 327.35 | -4.59% | - |
| Jul 6, 2026 | 340.75 | 340.75 | 340.75 | 343.10 | 343.10 | 2.43% | 30 |
| Jul 3, 2026 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 0.31% | - |
| Jul 2, 2026 | 343.25 | 344.10 | 343.25 | 333.90 | 333.90 | -3.58% | 44 |
| Jul 1, 2026 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | 0.30% | - |
| Jun 30, 2026 | 345.25 | 345.25 | 345.25 | 345.25 | 345.25 | 1.22% | - |
| Jun 29, 2026 | 341.55 | 341.55 | 341.55 | 341.10 | 341.10 | -0.04% | 2 |
| Jun 26, 2026 | 360.75 | 360.75 | 347.85 | 341.25 | 341.25 | -7.82% | 15 |
| Jun 25, 2026 | 369.15 | 369.15 | 369.15 | 370.20 | 370.20 | 2.28% | 30 |
| Jun 24, 2026 | 361.95 | 361.95 | 361.95 | 361.95 | 361.95 | 0.42% | - |
| Jun 23, 2026 | 379.75 | 379.75 | 378.30 | 360.45 | 360.45 | -6.27% | 22 |
| Jun 22, 2026 | 384.55 | 384.55 | 384.55 | 384.55 | 384.55 | 1.69% | - |
| Jun 19, 2026 | 380.95 | 382.45 | 380.95 | 378.15 | 378.15 | 0.21% | 13 |
| Jun 18, 2026 | 379.25 | 379.25 | 379.25 | 377.35 | 377.35 | 2.65% | 287 |
| Jun 17, 2026 | 367.60 | 367.60 | 367.60 | 367.60 | 367.60 | 0.30% | - |
| Jun 16, 2026 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | -0.84% | - |
| Jun 15, 2026 | 367.30 | 367.30 | 367.10 | 369.60 | 369.60 | 1.71% | 50 |
| Jun 12, 2026 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | 4.31% | - |
| Jun 11, 2026 | 348.40 | 348.40 | 348.40 | 348.40 | 348.40 | 1.22% | - |
| Jun 10, 2026 | 340.85 | 340.85 | 340.85 | 344.20 | 344.20 | 0.50% | 9 |
| Jun 9, 2026 | 355.00 | 355.70 | 355.00 | 342.50 | 342.50 | -4.06% | 34 |
| Jun 8, 2026 | 354.35 | 354.35 | 354.35 | 357.00 | 357.00 | -0.43% | 28 |
| Jun 5, 2026 | 371.10 | 371.10 | 358.55 | 358.55 | 358.55 | -2.33% | 28 |
| Jun 4, 2026 | 374.40 | 380.55 | 368.00 | 367.10 | 367.10 | -1.22% | 16 |
| Jun 3, 2026 | 361.05 | 366.00 | 361.05 | 371.65 | 371.65 | 3.26% | 8 |
| Jun 2, 2026 | 349.75 | 360.15 | 349.75 | 359.90 | 359.90 | 3.82% | 15 |
| Jun 1, 2026 | 346.65 | 346.65 | 346.65 | 346.65 | 346.65 | -1.33% | - |
| May 29, 2026 | 358.95 | 363.65 | 358.95 | 352.25 | 351.31 | -1.85% | 13 |
| May 28, 2026 | 362.90 | 362.90 | 357.50 | 358.90 | 357.94 | 1.34% | 308 |
| May 27, 2026 | 361.50 | 374.65 | 351.70 | 354.15 | 353.20 | -1.08% | 261 |
| May 26, 2026 | 350.15 | 361.00 | 350.15 | 358.00 | 357.04 | 3.59% | 8 |
| May 25, 2026 | 345.60 | 345.60 | 345.60 | 345.60 | 344.68 | 0.83% | - |
| May 22, 2026 | 336.25 | 342.10 | 331.60 | 342.75 | 341.83 | 3.55% | 297 |
| May 21, 2026 | 340.00 | 340.00 | 333.25 | 331.00 | 330.11 | -0.91% | 81 |
| May 20, 2026 | 360.10 | 360.10 | 338.15 | 334.05 | 333.16 | -6.34% | 25 |
| May 19, 2026 | 360.10 | 360.10 | 360.10 | 356.65 | 355.70 | -1.29% | 3 |
| May 18, 2026 | 361.30 | 361.30 | 361.30 | 361.30 | 360.33 | 0.03% | - |