Analog Devices, Inc. (ETR:ANL)
Germany · Delayed Price · Currency is EUR 297.75
-2.95 (-0.98%)
At close: Feb 27, 2026
Analog Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 296.75 | 298.05 | 296.60 | 297.75 | 297.75 | -0.98% | 74 |
| Feb 26, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | -1.81% | 35 |
| Feb 25, 2026 | 305.15 | 306.25 | 304.50 | 306.25 | 306.25 | 1.01% | 22 |
| Feb 24, 2026 | 303.95 | 305.00 | 302.50 | 303.20 | 303.20 | 1.49% | 113 |
| Feb 23, 2026 | 298.80 | 299.70 | 298.25 | 298.75 | 298.75 | -0.71% | 84 |
| Feb 20, 2026 | 295.40 | 300.90 | 293.60 | 300.90 | 300.90 | 2.35% | 51 |
| Feb 19, 2026 | 294.25 | 297.10 | 294.00 | 294.00 | 294.00 | -0.25% | 98 |
| Feb 18, 2026 | 290.00 | 308.25 | 289.80 | 294.75 | 294.75 | 3.60% | 769 |
| Feb 17, 2026 | 284.20 | 287.40 | 284.20 | 284.50 | 284.50 | 0.89% | 1,301 |
| Feb 13, 2026 | 280.20 | 282.60 | 277.55 | 282.00 | 282.00 | -0.07% | 59 |
| Feb 12, 2026 | 288.65 | 288.65 | 282.20 | 282.20 | 282.20 | 0.27% | 62 |
| Feb 11, 2026 | 274.25 | 281.45 | 273.50 | 281.45 | 281.45 | 2.89% | 813 |
| Feb 10, 2026 | 273.55 | 273.55 | 273.55 | 273.55 | 273.55 | 0.96% | 28 |
| Feb 9, 2026 | 269.20 | 270.95 | 269.20 | 270.95 | 270.95 | -0.57% | 20 |
| Feb 6, 2026 | 276.45 | 276.45 | 269.75 | 272.50 | 272.50 | -0.06% | 94 |
| Feb 5, 2026 | 272.20 | 272.65 | 270.60 | 272.65 | 272.65 | 2.06% | 8 |
| Feb 4, 2026 | 265.70 | 267.15 | 265.70 | 267.15 | 267.15 | -0.89% | 25 |
| Feb 3, 2026 | 268.30 | 269.55 | 268.10 | 269.55 | 269.55 | 0.52% | 93 |
| Feb 2, 2026 | 268.00 | 268.35 | 268.00 | 268.15 | 268.15 | 1.04% | 77 |
| 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 |