Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 207.95
-4.10 (-1.93%)
At close: Sep 19, 2025
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 207.25 | 207.95 | 207.25 | 207.95 | 207.95 | -1.93% | 7 |
| Sep 18, 2025 | 210.75 | 213.70 | 210.75 | 212.05 | 212.05 | 1.48% | 695 |
| Sep 17, 2025 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | 1.68% | - |
| Sep 16, 2025 | 203.15 | 207.00 | 203.10 | 205.50 | 205.50 | -1.20% | 543 |
| Sep 15, 2025 | 208.90 | 208.90 | 208.00 | 208.00 | 208.00 | -0.98% | 5 |
| Sep 12, 2025 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | -0.78% | - |
| Sep 11, 2025 | 212.60 | 212.60 | 211.70 | 211.70 | 211.70 | 0.33% | 114 |
| Sep 10, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.28% | 10 |
| Sep 9, 2025 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.24% | - |
| Sep 8, 2025 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.45% | - |
| Sep 5, 2025 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | -0.45% | - |
| Sep 4, 2025 | 208.35 | 212.50 | 205.45 | 211.10 | 211.10 | 0.79% | 48 |
| Sep 3, 2025 | 211.35 | 214.95 | 207.40 | 209.45 | 209.45 | -1.97% | 191 |
| Sep 2, 2025 | 211.90 | 215.50 | 209.45 | 213.65 | 213.65 | -0.05% | 135 |
| Sep 1, 2025 | 213.75 | 216.50 | 212.55 | 213.75 | 212.90 | -0.51% | 46 |
| Aug 29, 2025 | 217.50 | 220.00 | 214.70 | 214.85 | 213.99 | -1.22% | 104 |
| Aug 28, 2025 | 218.85 | 226.30 | 216.30 | 217.50 | 216.63 | -0.89% | 369 |
| Aug 27, 2025 | 217.50 | 222.10 | 217.50 | 219.45 | 218.58 | -0.02% | 254 |
| Aug 26, 2025 | 219.00 | 221.00 | 214.75 | 219.50 | 218.63 | 0.09% | 154 |
| Aug 25, 2025 | 214.00 | 219.30 | 214.00 | 219.30 | 218.43 | 1.81% | 201 |
| Aug 22, 2025 | 214.60 | 218.80 | 212.50 | 215.40 | 214.54 | 0.98% | 503 |
| Aug 21, 2025 | 208.60 | 215.35 | 208.60 | 213.30 | 212.45 | 1.43% | 1,646 |
| Aug 20, 2025 | 195.52 | 210.30 | 195.52 | 210.30 | 209.46 | 6.15% | 766 |
| Aug 19, 2025 | 196.82 | 200.70 | 196.82 | 198.12 | 197.33 | -0.40% | 88 |
| Aug 18, 2025 | 196.96 | 199.92 | 196.18 | 198.92 | 198.13 | 0.48% | 13 |
| Aug 15, 2025 | 203.00 | 203.00 | 197.96 | 197.96 | 197.17 | -2.17% | 10 |
| Aug 14, 2025 | 201.40 | 202.35 | 200.55 | 202.35 | 201.54 | -0.39% | 10 |
| Aug 13, 2025 | 197.28 | 203.30 | 197.28 | 203.15 | 202.34 | 2.38% | 77 |
| Aug 12, 2025 | 191.46 | 200.65 | 191.46 | 198.42 | 197.63 | 2.81% | 18 |
| Aug 11, 2025 | 190.92 | 196.42 | 190.92 | 193.00 | 192.23 | 0.05% | 43 |
| Aug 8, 2025 | 190.32 | 194.08 | 190.32 | 192.90 | 192.13 | 0.75% | 43 |
| Aug 7, 2025 | 186.54 | 193.24 | 165.24 | 191.46 | 190.70 | 1.10% | 66 |
| Aug 6, 2025 | 189.76 | 190.38 | 187.74 | 189.38 | 188.63 | -0.81% | 18 |
| Aug 5, 2025 | 191.48 | 194.92 | 189.82 | 190.92 | 190.16 | -0.77% | 34 |
| Aug 4, 2025 | 190.80 | 194.94 | 190.68 | 192.40 | 191.63 | 0.53% | 51 |
| Aug 1, 2025 | 195.76 | 195.76 | 190.38 | 191.38 | 190.62 | -2.65% | 52 |
| Jul 31, 2025 | 199.82 | 202.60 | 195.48 | 196.58 | 195.80 | -2.37% | 47 |
| Jul 30, 2025 | 198.48 | 202.10 | 198.48 | 201.35 | 200.55 | 0.86% | 16 |
| Jul 29, 2025 | 197.86 | 201.60 | 197.86 | 199.64 | 198.85 | 0.22% | 54 |
| Jul 28, 2025 | 193.76 | 199.60 | 193.62 | 199.20 | 198.41 | 2.72% | 15 |
| Jul 25, 2025 | 191.54 | 194.54 | 191.54 | 193.92 | 193.15 | 0.64% | 52 |
| Jul 24, 2025 | 192.82 | 192.86 | 190.42 | 192.68 | 191.91 | -0.82% | 34 |
| Jul 23, 2025 | 190.34 | 197.30 | 190.18 | 194.28 | 193.51 | 3.27% | 50 |
| Jul 22, 2025 | 202.60 | 204.05 | 188.12 | 188.12 | 187.37 | -6.76% | 232 |
| Jul 21, 2025 | 209.55 | 210.35 | 200.45 | 201.75 | 200.95 | -2.98% | 104 |
| Jul 18, 2025 | 209.55 | 209.55 | 205.15 | 207.95 | 207.12 | - | 64 |
| Jul 17, 2025 | 205.05 | 209.55 | 205.05 | 207.95 | 207.12 | 0.58% | 11 |
| Jul 16, 2025 | 206.00 | 206.85 | 203.25 | 206.75 | 205.93 | -0.22% | 19 |
| Jul 15, 2025 | 206.95 | 209.80 | 206.95 | 207.20 | 206.38 | -0.62% | 11 |
| Jul 14, 2025 | 206.65 | 209.00 | 206.00 | 208.50 | 207.67 | -0.41% | 10 |