Analog Devices, Inc. (BIT:1ADI)
Italy · Delayed Price · Currency is EUR 327.35
-15.75 (-4.59%)
At close: Jul 7, 2026
BIT:1ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 15, 2026 | 360.00 | 360.00 | 355.15 | 361.20 | 360.23 | -1.54% | 41 |
| May 14, 2026 | 370.05 | 370.05 | 368.20 | 366.85 | 365.87 | -0.62% | 25 |
| May 13, 2026 | 366.05 | 366.05 | 366.05 | 369.15 | 368.16 | 6.29% | 9 |
| May 12, 2026 | 362.95 | 364.60 | 354.55 | 347.30 | 346.37 | -1.29% | 196 |
| May 11, 2026 | 358.25 | 358.25 | 350.50 | 351.85 | 350.91 | -0.48% | 82 |
| May 8, 2026 | 349.70 | 349.70 | 349.10 | 353.55 | 352.60 | 1.04% | 100 |
| May 7, 2026 | 351.55 | 359.00 | 349.05 | 349.90 | 348.96 | -1.09% | 102 |
| May 6, 2026 | 334.20 | 350.75 | 334.20 | 353.75 | 352.80 | 3.30% | 32 |
| May 5, 2026 | 342.45 | 342.45 | 342.45 | 342.45 | 341.53 | 1.60% | - |
| May 4, 2026 | 337.05 | 337.05 | 337.05 | 337.05 | 336.15 | -1.14% | - |
| Apr 30, 2026 | 333.85 | 337.75 | 333.85 | 340.95 | 340.04 | 2.05% | 4 |
| Apr 29, 2026 | 334.10 | 334.10 | 334.10 | 334.10 | 333.21 | 1.66% | - |
| Apr 28, 2026 | 328.30 | 334.50 | 326.35 | 328.65 | 327.77 | -1.32% | 23 |
| Apr 27, 2026 | 333.05 | 333.05 | 333.05 | 333.05 | 332.16 | -2.94% | - |