Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 262.40
-2.55 (-0.96%)
At close: Jan 29, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 263.65 | 265.40 | 263.65 | 265.40 | 265.40 | 1.14% | 144 |
| Jan 29, 2026 | 268.80 | 268.80 | 261.35 | 262.40 | 262.40 | -0.96% | 1,285 |
| Jan 28, 2026 | 262.60 | 266.85 | 262.20 | 264.95 | 264.95 | 3.96% | 1,298 |
| Jan 27, 2026 | 252.50 | 255.35 | 252.50 | 254.85 | 254.85 | -0.62% | 25 |
| Jan 26, 2026 | 257.15 | 257.15 | 256.05 | 256.45 | 256.45 | -1.21% | 13 |
| Jan 23, 2026 | 264.15 | 264.15 | 259.60 | 259.60 | 259.60 | -1.24% | 54 |
| Jan 22, 2026 | 261.25 | 264.35 | 261.25 | 262.85 | 262.85 | 0.79% | 26 |
| Jan 21, 2026 | 260.65 | 260.80 | 260.65 | 260.80 | 260.80 | 2.13% | 10 |
| Jan 20, 2026 | 252.30 | 256.95 | 251.85 | 255.35 | 255.35 | -2.46% | 105 |
| Jan 16, 2026 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | 3.42% | - |
| Jan 14, 2026 | 252.30 | 253.15 | 251.20 | 253.15 | 253.15 | -1.46% | 145 |
| Jan 13, 2026 | 255.00 | 256.90 | 255.00 | 256.90 | 256.90 | 1.72% | 64 |
| Jan 12, 2026 | 256.20 | 258.15 | 252.20 | 252.55 | 252.55 | -2.55% | 798 |
| Jan 9, 2026 | 257.30 | 260.45 | 255.60 | 259.15 | 259.15 | 2.49% | 1,389 |
| Jan 8, 2026 | 250.20 | 253.00 | 250.20 | 252.85 | 252.85 | 2.22% | 58 |
| Jan 7, 2026 | 250.25 | 250.25 | 247.15 | 247.35 | 247.35 | -1.08% | 22 |
| Jan 6, 2026 | 237.45 | 250.05 | 237.45 | 250.05 | 250.05 | 5.13% | 48 |
| Jan 5, 2026 | 237.65 | 239.90 | 237.65 | 237.85 | 237.85 | 2.41% | 39 |
| Jan 2, 2026 | 236.20 | 236.20 | 231.15 | 232.25 | 232.25 | -1.09% | 39 |
| Dec 30, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - | - |
| Dec 29, 2025 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | 0.09% | 4 |
| Dec 23, 2025 | 232.90 | 234.60 | 232.90 | 234.60 | 234.60 | -0.47% | 3 |
| Dec 22, 2025 | 235.05 | 235.70 | 235.05 | 235.70 | 235.70 | -0.49% | 31 |
| Dec 19, 2025 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | 0.96% | - |
| Dec 18, 2025 | 234.15 | 234.60 | 234.00 | 234.60 | 234.60 | 0.75% | 67 |
| Dec 17, 2025 | 238.00 | 238.00 | 232.85 | 232.85 | 232.85 | -2.27% | 147 |
| Dec 16, 2025 | 236.30 | 238.25 | 235.30 | 238.25 | 238.25 | -0.42% | 628 |
| Dec 15, 2025 | 240.00 | 240.00 | 237.85 | 239.25 | 239.25 | -0.23% | 190 |
| Dec 12, 2025 | 241.05 | 241.05 | 238.45 | 239.80 | 239.80 | -0.08% | 6 |
| Dec 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.21% | - |
| Dec 10, 2025 | 235.95 | 239.50 | 235.95 | 239.50 | 239.50 | 0.55% | 18 |
| Dec 9, 2025 | 240.05 | 240.05 | 238.20 | 238.20 | 238.20 | -1.08% | 843 |
| Dec 8, 2025 | 241.45 | 241.65 | 240.80 | 240.80 | 240.80 | 1.13% | 27 |
| Dec 4, 2025 | 238.45 | 238.45 | 238.10 | 238.10 | 237.25 | 1.90% | 17 |
| Dec 3, 2025 | 233.65 | 233.65 | 233.65 | 233.65 | 232.81 | 1.61% | 6 |
| Dec 2, 2025 | 230.80 | 230.80 | 229.95 | 229.95 | 229.13 | 0.02% | 7 |
| Dec 1, 2025 | 228.30 | 229.90 | 224.60 | 229.90 | 229.08 | 0.97% | 16 |
| Nov 28, 2025 | 223.30 | 227.95 | 223.30 | 227.70 | 226.89 | 1.99% | 104 |
| Nov 27, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 222.45 | 4.89% | - |
| Nov 25, 2025 | 206.60 | 212.85 | 206.60 | 212.85 | 212.09 | 5.90% | 113 |
| Nov 24, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.28 | 1.01% | 20 |
| Nov 21, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.29 | 2.38% | - |
| Nov 18, 2025 | 194.38 | 194.38 | 194.38 | 194.38 | 193.69 | -2.65% | 50 |
| Nov 17, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | 198.97 | -1.95% | - |
| Nov 14, 2025 | 204.00 | 204.00 | 201.10 | 203.65 | 202.92 | -0.44% | 29 |
| Nov 13, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 203.82 | 1.72% | - |
| Nov 11, 2025 | 200.70 | 201.10 | 200.70 | 201.10 | 200.38 | 1.38% | 29 |
| Nov 10, 2025 | 198.24 | 200.35 | 198.24 | 198.36 | 197.65 | -1.53% | 118 |
| Nov 6, 2025 | 203.45 | 203.45 | 201.45 | 201.45 | 200.73 | -1.44% | 62 |
| Nov 5, 2025 | 202.95 | 204.40 | 202.95 | 204.40 | 203.67 | 1.74% | 28 |