Analog Devices, Inc. (BIT:1ADI)
Italy · Delayed Price · Currency is EUR 361.10
+6.95 (1.96%)
Last updated: May 28, 2026, 12:36 PM CET
BIT:1ADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 361.50 | 374.65 | 351.70 | 354.15 | 354.15 | -1.08% | 261 |
| May 26, 2026 | 350.15 | 361.00 | 350.15 | 358.00 | 358.00 | 3.59% | 8 |
| May 25, 2026 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | 0.83% | - |
| May 22, 2026 | 336.25 | 342.10 | 331.60 | 342.75 | 342.75 | 3.55% | 297 |
| May 21, 2026 | 340.00 | 340.00 | 333.25 | 331.00 | 331.00 | -0.91% | 81 |
| May 20, 2026 | 360.10 | 360.10 | 338.15 | 334.05 | 334.05 | -6.34% | 25 |
| May 19, 2026 | 360.10 | 360.10 | 360.10 | 356.65 | 356.65 | -1.29% | 3 |
| May 18, 2026 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | 0.03% | - |
| May 15, 2026 | 360.00 | 360.00 | 355.15 | 361.20 | 361.20 | -1.54% | 41 |
| May 14, 2026 | 370.05 | 370.05 | 368.20 | 366.85 | 366.85 | -0.62% | 25 |
| May 13, 2026 | 366.05 | 366.05 | 366.05 | 369.15 | 369.15 | 6.29% | 9 |
| May 12, 2026 | 362.95 | 364.60 | 354.55 | 347.30 | 347.30 | -1.29% | 196 |
| May 11, 2026 | 358.25 | 358.25 | 350.50 | 351.85 | 351.85 | -0.48% | 82 |
| May 8, 2026 | 349.70 | 349.70 | 349.10 | 353.55 | 353.55 | 1.04% | 100 |
| May 7, 2026 | 351.55 | 359.00 | 349.05 | 349.90 | 349.90 | -1.09% | 102 |
| May 6, 2026 | 334.20 | 350.75 | 334.20 | 353.75 | 353.75 | 3.30% | 32 |
| May 5, 2026 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | 1.60% | - |
| May 4, 2026 | 337.05 | 337.05 | 337.05 | 337.05 | 337.05 | -1.14% | - |
| Apr 30, 2026 | 333.85 | 337.75 | 333.85 | 340.95 | 340.95 | 2.05% | 4 |
| Apr 29, 2026 | 334.10 | 334.10 | 334.10 | 334.10 | 334.10 | 1.66% | - |
| Apr 28, 2026 | 328.30 | 334.50 | 326.35 | 328.65 | 328.65 | -1.32% | 23 |
| Apr 27, 2026 | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | -2.94% | - |
| Apr 24, 2026 | 346.15 | 346.85 | 340.15 | 343.15 | 343.15 | -0.95% | 20 |
| Apr 23, 2026 | 335.25 | 346.15 | 335.25 | 346.45 | 346.45 | 6.65% | 17 |
| Apr 22, 2026 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | 1.98% | - |
| Apr 21, 2026 | 326.90 | 326.90 | 318.55 | 318.55 | 318.55 | -1.59% | 4 |
| Apr 20, 2026 | 318.60 | 318.60 | 318.60 | 323.70 | 323.70 | 3.72% | 5 |
| Apr 17, 2026 | 312.10 | 312.10 | 312.10 | 312.10 | 312.10 | 3.83% | - |
| Apr 16, 2026 | 295.05 | 301.50 | 295.05 | 300.60 | 300.60 | 2.93% | 11 |
| Apr 15, 2026 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | -1.58% | - |
| Apr 14, 2026 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | 0.76% | - |
| Apr 13, 2026 | 293.50 | 294.50 | 293.50 | 294.50 | 294.50 | -1.57% | 2 |
| Apr 10, 2026 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | 0.20% | - |
| Apr 9, 2026 | 299.25 | 299.25 | 299.25 | 298.60 | 298.60 | 1.15% | 4 |
| Apr 8, 2026 | 296.00 | 296.00 | 296.00 | 295.20 | 295.20 | 5.86% | 2 |
| Apr 7, 2026 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | 1.38% | - |
| Apr 2, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | -1.57% | - |
| Apr 1, 2026 | 280.40 | 280.40 | 280.40 | 279.45 | 279.45 | 3.96% | 9 |
| Mar 31, 2026 | 265.65 | 265.65 | 265.65 | 268.80 | 268.80 | 1.57% | 46 |
| Mar 30, 2026 | 266.75 | 266.75 | 266.75 | 264.65 | 264.65 | -1.16% | 68 |
| Mar 27, 2026 | 267.75 | 267.75 | 267.75 | 267.75 | 267.75 | -2.94% | 2 |
| Mar 26, 2026 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | -1.38% | - |
| Mar 25, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | 0.47% | - |
| Mar 24, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | 3.24% | - |
| Mar 23, 2026 | 269.65 | 269.65 | 269.65 | 269.65 | 269.65 | 0.99% | - |
| Mar 20, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0.23% | - |
| Mar 19, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | -2.81% | - |
| Mar 18, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 1.29% | - |
| Mar 17, 2026 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | -0.29% | - |
| Mar 16, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 1.46% | - |